5.76
+0.11(+1.95%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.69 | 5.76 | 5.76 | 5.76 | 5.65 | 415,400 |
| January 12, 2026 | 5.69 | 5.65 | 5.65 | 5.69 | 5.65 | 2,812 |
| January 09, 2026 | 5.63 | 5.74 | 5.74 | 5.76 | 5.6 | 187,707 |
| January 08, 2026 | 5.6 | 5.62 | 5.62 | 5.66 | 5.59 | 5,135 |
| January 07, 2026 | 5.6 | 5.62 | 5.62 | 5.7 | 5.55 | 8,332 |
| January 06, 2026 | 5.66 | 5.64 | 5.64 | 5.74 | 5.57 | 44,224 |
| January 05, 2026 | 5.75 | 5.64 | 5.64 | 5.78 | 5.58 | 8,737 |
| January 02, 2026 | 5.56 | 5.7 | 5.7 | 5.76 | 5.56 | 3,008 |
| December 31, 2025 | 5.75 | 5.77 | 5.77 | 5.8 | 5.73 | 1,900 |
| December 30, 2025 | 5.73 | 5.75 | 5.75 | 6 | 5.64 | 22,200 |
| December 29, 2025 | 5.44 | 5.69 | 5.69 | 5.79 | 5.44 | 10,400 |
| December 23, 2025 | 5.77 | 5.6 | 5.6 | 5.77 | 5.44 | 12,400 |
| December 22, 2025 | 5.62 | 5.58 | 5.58 | 5.62 | 5.5 | 10,400 |
| December 19, 2025 | 5.51 | 5.64 | 5.64 | 5.86 | 5.51 | 14,300 |
| December 18, 2025 | 5.66 | 5.8 | 5.8 | 5.85 | 5.64 | 12,345 |
| December 17, 2025 | 5.54 | 5.67 | 5.67 | 5.68 | 5.54 | 130,443 |
| December 16, 2025 | 5.54 | 5.54 | 5.54 | 5.57 | 5.49 | 24,833 |
| December 15, 2025 | 5.72 | 5.56 | 5.56 | 5.82 | 5.56 | 25,600 |
| December 12, 2025 | 6 | 5.72 | 5.72 | 6 | 5.7 | 130,414 |
| December 11, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.65 | 31,202 |
| December 10, 2025 | 5.56 | 5.67 | 5.67 | 5.74 | 5.56 | 10,743 |
| December 09, 2025 | 5.62 | 5.56 | 5.56 | 5.63 | 5.56 | 15,703 |
| December 08, 2025 | 5.56 | 5.59 | 5.59 | 5.62 | 5.55 | 13,906 |
| December 05, 2025 | 5.56 | 5.6 | 5.6 | 5.67 | 5.5 | 20,226 |
| December 04, 2025 | 5.3 | 5.42 | 5.42 | 5.46 | 5.3 | 20,300 |
| 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 |