5.55
+0.1(+1.83%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.5 | 5.45 | 5.45 | 5.51 | 5.4 | 393,100 |
| October 16, 2025 | 5.67 | 5.53 | 5.53 | 5.69 | 5.51 | 213,700 |
| October 15, 2025 | 5.75 | 5.69 | 5.69 | 5.78 | 5.68 | 677,100 |
| October 14, 2025 | 5.82 | 5.73 | 5.73 | 5.83 | 5.68 | 366,210 |
| October 10, 2025 | 6.14 | 5.78 | 5.78 | 6.16 | 5.78 | 639,900 |
| October 09, 2025 | 6.2 | 6.18 | 6.18 | 6.3 | 6.17 | 367,200 |
| October 08, 2025 | 6.2 | 6.18 | 6.18 | 6.2 | 6.09 | 308,600 |
| October 07, 2025 | 6.16 | 6.19 | 6.19 | 6.2 | 6.11 | 201,339 |
| October 06, 2025 | 6.22 | 6.16 | 6.16 | 6.27 | 6.15 | 229,400 |
| October 03, 2025 | 6.23 | 6.21 | 6.21 | 6.27 | 6.2 | 159,900 |
| October 02, 2025 | 6.33 | 6.23 | 6.23 | 6.39 | 6.2 | 282,600 |
| October 01, 2025 | 6.15 | 6.33 | 6.33 | 6.38 | 6.15 | 406,016 |
| September 30, 2025 | 6.13 | 6.17 | 6.17 | 6.21 | 6.06 | 326,800 |
| September 29, 2025 | 6.15 | 6.18 | 6.18 | 6.19 | 6.08 | 346,300 |
| September 26, 2025 | 6.16 | 6.13 | 6.13 | 6.22 | 6.11 | 142,303 |
| September 25, 2025 | 6.11 | 6.14 | 6.14 | 6.23 | 6.1 | 440,200 |
| September 24, 2025 | 6.05 | 6.13 | 6.13 | 6.26 | 6.04 | 425,100 |
| September 23, 2025 | 5.82 | 6.03 | 6.03 | 6.06 | 5.8 | 420,508 |
| September 22, 2025 | 5.71 | 5.83 | 5.83 | 5.84 | 5.68 | 256,221 |
| September 19, 2025 | 5.88 | 5.71 | 5.71 | 5.88 | 5.7 | 336,000 |
| September 18, 2025 | 5.92 | 5.85 | 5.85 | 5.92 | 5.81 | 116,434 |
| September 17, 2025 | 5.78 | 5.87 | 5.87 | 5.95 | 5.78 | 230,349 |
| September 16, 2025 | 5.82 | 5.8 | 5.8 | 5.88 | 5.77 | 106,738 |
| September 15, 2025 | 5.73 | 5.79 | 5.79 | 5.83 | 5.66 | 661,126 |
| September 12, 2025 | 5.79 | 5.73 | 5.73 | 5.81 | 5.72 | 152,200 |
| September 11, 2025 | 5.79 | 5.82 | 5.77 | 5.84 | 5.73 | 489,500 |
| September 10, 2025 | 5.8 | 5.83 | 5.77 | 5.9 | 5.78 | 227,138 |
| September 09, 2025 | 5.77 | 5.76 | 5.76 | 5.82 | 5.72 | 227,522 |
| September 08, 2025 | 5.79 | 5.77 | 5.77 | 5.83 | 5.7 | 280,237 |
| September 05, 2025 | 5.94 | 5.79 | 5.79 | 5.94 | 5.73 | 246,632 |
| September 04, 2025 | 5.94 | 5.94 | 5.94 | 5.96 | 5.9 | 220,037 |
| September 03, 2025 | 5.91 | 5.95 | 5.95 | 5.99 | 5.9 | 377,705 |
| September 02, 2025 | 5.93 | 5.95 | 5.95 | 5.96 | 5.9 | 141,908 |
| August 29, 2025 | 5.96 | 5.96 | 5.96 | 6 | 5.92 | 206,000 |
| August 28, 2025 | 5.86 | 5.94 | 5.94 | 5.98 | 5.79 | 487,500 |
| August 27, 2025 | 5.78 | 5.82 | 5.82 | 5.84 | 5.72 | 545,500 |
| August 26, 2025 | 5.77 | 5.78 | 5.78 | 5.85 | 5.73 | 621,000 |
| August 25, 2025 | 5.87 | 5.8 | 5.8 | 5.88 | 5.72 | 531,200 |
| August 22, 2025 | 5.84 | 5.87 | 5.87 | 5.9 | 5.77 | 321,800 |
| August 21, 2025 | 5.71 | 5.79 | 5.79 | 5.82 | 5.7 | 185,200 |
| August 20, 2025 | 5.74 | 5.71 | 5.71 | 5.76 | 5.68 | 291,980 |
| August 19, 2025 | 5.89 | 5.72 | 5.72 | 5.89 | 5.67 | 351,361 |
| August 18, 2025 | 5.84 | 5.91 | 5.91 | 5.94 | 5.8 | 356,900 |
| August 15, 2025 | 5.97 | 5.84 | 5.84 | 5.97 | 5.83 | 295,318 |
| August 14, 2025 | 5.97 | 5.95 | 5.95 | 6.02 | 5.93 | 539,200 |
| August 13, 2025 | 5.97 | 5.99 | 5.99 | 6 | 5.85 | 1.01M |
| August 12, 2025 | 5.84 | 5.95 | 5.95 | 5.97 | 5.83 | 1.47M |
| August 11, 2025 | 5.82 | 5.84 | 5.84 | 5.85 | 5.76 | 522,700 |
| August 08, 2025 | 5.78 | 5.84 | 5.84 | 5.85 | 5.7 | 505,800 |
| August 07, 2025 | 5.59 | 5.76 | 5.76 | 5.8 | 5.59 | 348,204 |
| August 06, 2025 | 5.69 | 5.61 | 5.61 | 5.69 | 5.58 | 283,439 |
| August 05, 2025 | 5.68 | 5.68 | 5.68 | 5.7 | 5.6 | 393,206 |
| August 01, 2025 | 5.67 | 5.66 | 5.66 | 5.7 | 5.55 | 494,800 |
| July 31, 2025 | 5.55 | 5.69 | 5.69 | 5.75 | 5.55 | 508,701 |
| July 30, 2025 | 5.76 | 5.57 | 5.57 | 5.76 | 5.51 | 721,349 |
| July 29, 2025 | 5.62 | 5.58 | 5.58 | 5.69 | 5.56 | 297,700 |
| July 28, 2025 | 5.54 | 5.62 | 5.62 | 5.66 | 5.53 | 742,600 |
| July 25, 2025 | 5.55 | 5.52 | 5.52 | 5.6 | 5.51 | 226,100 |
| July 24, 2025 | 5.58 | 5.59 | 5.59 | 5.64 | 5.55 | 166,400 |
| July 23, 2025 | 5.61 | 5.59 | 5.59 | 5.64 | 5.58 | 174,128 |