5.42
+0.03(+0.56%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 5.46 | 5.39 | 5.39 | 5.46 | 5.38 | 19,841 |
| December 02, 2025 | 5.41 | 5.45 | 5.45 | 5.5 | 5.4 | 7,717 |
| December 01, 2025 | 5.31 | 5.38 | 5.38 | 5.4 | 5.31 | 6,900 |
| November 28, 2025 | 5.32 | 5.4 | 5.4 | 5.42 | 5.31 | 2,500 |
| November 27, 2025 | 5.58 | 5.32 | 5.31 | 5.58 | 5.32 | 3,643 |
| November 26, 2025 | 5.43 | 5.38 | 5.38 | 5.48 | 5.34 | 16,441 |
| November 25, 2025 | 5.52 | 5.42 | 5.42 | 5.52 | 5.37 | 10,730 |
| November 24, 2025 | 5.4 | 5.56 | 5.56 | 5.56 | 5.4 | 11,800 |
| November 21, 2025 | 5.34 | 5.37 | 5.37 | 5.44 | 5.33 | 14,800 |
| November 20, 2025 | 5.43 | 5.38 | 5.38 | 5.43 | 5.38 | 10,349 |
| November 19, 2025 | 5.56 | 5.4 | 5.4 | 5.57 | 5.38 | 30,409 |
| November 18, 2025 | 5.5 | 5.58 | 5.58 | 5.61 | 5.39 | 28,116 |
| November 17, 2025 | 5.51 | 5.48 | 5.48 | 5.62 | 5.43 | 16,100 |
| November 14, 2025 | 5.5 | 5.56 | 5.56 | 5.6 | 5.4 | 11,100 |
| November 13, 2025 | 5.68 | 5.54 | 5.54 | 5.69 | 5.54 | 13,615 |
| November 12, 2025 | 5.67 | 5.7 | 5.7 | 5.74 | 5.6 | 18,748 |
| November 11, 2025 | 5.56 | 5.68 | 5.68 | 5.71 | 5.41 | 34,941 |
| November 10, 2025 | 5.97 | 5.57 | 5.57 | 5.97 | 5.54 | 16,600 |
| November 07, 2025 | 5.31 | 5.58 | 5.58 | 5.65 | 5.31 | 24,600 |
| November 06, 2025 | 5.47 | 5.31 | 5.31 | 5.54 | 5.1 | 119,800 |
| November 05, 2025 | 5.84 | 5.41 | 5.41 | 5.84 | 5.41 | 39,538 |
| November 04, 2025 | 6.19 | 5.85 | 5.85 | 6.24 | 5.82 | 141,300 |
| November 03, 2025 | 6.66 | 6.3 | 6.3 | 6.67 | 6.14 | 85,900 |
| October 31, 2025 | 6.41 | 6.75 | 6.75 | 6.77 | 6.41 | 25,918 |
| October 30, 2025 | 6.37 | 6.38 | 6.38 | 6.47 | 6.2 | 22,200 |
| October 29, 2025 | 6.44 | 6.41 | 6.41 | 6.51 | 6.25 | 22,000 |
| October 28, 2025 | 6.3 | 6.49 | 6.49 | 6.55 | 6.25 | 27,100 |
| October 27, 2025 | 6.54 | 6.3 | 6.3 | 6.54 | 6.25 | 167,300 |
| October 24, 2025 | 6.28 | 6.36 | 6.36 | 6.41 | 6.19 | 18,436 |
| October 23, 2025 | 6.16 | 6.15 | 6.15 | 6.29 | 5.99 | 18,700 |
| October 22, 2025 | 5.7 | 6.15 | 6.15 | 6.18 | 5.7 | 84,400 |
| October 21, 2025 | 5.77 | 5.71 | 5.71 | 5.78 | 5.7 | 12,800 |
| October 20, 2025 | 5.61 | 5.81 | 5.81 | 5.83 | 5.6 | 39,000 |
| October 17, 2025 | 5.44 | 5.6 | 5.6 | 5.72 | 5.44 | 63,800 |
| October 16, 2025 | 5.78 | 5.47 | 5.47 | 5.82 | 5.43 | 33,624 |
| October 15, 2025 | 5.54 | 5.6 | 5.6 | 5.63 | 5.5 | 23,022 |
| October 14, 2025 | 5.49 | 5.52 | 5.52 | 5.77 | 5.48 | 110,801 |
| October 10, 2025 | 6.03 | 5.48 | 5.48 | 6.03 | 5.48 | 102,800 |
| October 09, 2025 | 6.18 | 5.94 | 5.94 | 6.18 | 5.8 | 59,132 |
| October 08, 2025 | 6.33 | 6.16 | 6.16 | 6.33 | 6.08 | 32,300 |
| October 07, 2025 | 6.37 | 6.21 | 6.21 | 6.45 | 6.21 | 19,037 |
| October 06, 2025 | 6.53 | 6.36 | 6.36 | 6.63 | 6.36 | 34,649 |
| October 03, 2025 | 6.73 | 6.62 | 6.62 | 6.82 | 6.62 | 18,700 |
| October 02, 2025 | 6.62 | 6.77 | 6.77 | 6.83 | 6.6 | 18,700 |
| October 01, 2025 | 6.97 | 6.64 | 6.64 | 6.97 | 6.55 | 45,738 |
| September 30, 2025 | 6.98 | 6.95 | 6.95 | 7.04 | 6.86 | 32,826 |
| September 29, 2025 | 7.24 | 7.15 | 7.15 | 7.24 | 6.96 | 27,500 |
| September 26, 2025 | 6.83 | 7.15 | 7.15 | 7.19 | 6.83 | 36,300 |
| September 25, 2025 | 6.79 | 6.86 | 6.86 | 7 | 6.68 | 31,530 |
| September 24, 2025 | 7.1 | 6.81 | 6.81 | 7.23 | 6.81 | 66,100 |
| September 23, 2025 | 7.3 | 7.15 | 7.15 | 7.39 | 7.01 | 35,400 |
| September 22, 2025 | 7.29 | 7.35 | 7.35 | 7.38 | 7.2 | 53,619 |
| September 19, 2025 | 7.71 | 7.36 | 7.36 | 7.71 | 7.36 | 13,700 |
| September 18, 2025 | 7.59 | 7.68 | 7.68 | 7.7 | 7.47 | 34,100 |
| September 17, 2025 | 7.58 | 7.57 | 7.57 | 7.58 | 7.32 | 25,600 |
| September 16, 2025 | 7.43 | 7.55 | 7.55 | 7.56 | 7.34 | 16,700 |
| September 15, 2025 | 7.63 | 7.6 | 7.6 | 7.64 | 7.41 | 13,200 |
| September 12, 2025 | 7.55 | 7.51 | 7.51 | 7.56 | 7.48 | 6,000 |
| September 11, 2025 | 7.97 | 7.67 | 7.67 | 7.97 | 7.6 | 38,100 |
| September 10, 2025 | 7.65 | 8.04 | 8.04 | 8.1 | 7.65 | 179,500 |