5.91
+0.07(+1.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 5.58 | 5.61 | 5.61 | 5.68 | 5.58 | 436,800 |
| July 21, 2025 | 5.63 | 5.54 | 5.54 | 5.65 | 5.48 | 608,724 |
| July 18, 2025 | 5.71 | 5.63 | 5.63 | 5.71 | 5.57 | 340,452 |
| July 17, 2025 | 5.57 | 5.64 | 5.64 | 5.67 | 5.57 | 349,600 |
| July 16, 2025 | 5.7 | 5.61 | 5.61 | 5.71 | 5.53 | 444,719 |
| July 15, 2025 | 5.79 | 5.69 | 5.69 | 5.84 | 5.69 | 706,277 |
| July 14, 2025 | 5.75 | 5.8 | 5.8 | 5.85 | 5.75 | 971,000 |
| July 11, 2025 | 5.86 | 5.76 | 5.76 | 5.86 | 5.66 | 599,800 |
| July 10, 2025 | 5.75 | 5.87 | 5.87 | 5.91 | 5.72 | 994,700 |
| July 09, 2025 | 5.7 | 5.78 | 5.78 | 5.88 | 5.68 | 1.88M |
| July 08, 2025 | 5.37 | 5.71 | 5.71 | 5.75 | 5.37 | 1.14M |
| July 07, 2025 | 5.35 | 5.39 | 5.39 | 5.41 | 5.34 | 632,717 |
| July 04, 2025 | 5.22 | 5.38 | 5.38 | 5.45 | 5.22 | 1.06M |
| July 03, 2025 | 4.79 | 5.2 | 5.2 | 5.26 | 4.79 | 3.1M |
| July 02, 2025 | 4.54 | 4.56 | 4.56 | 4.62 | 4.48 | 1.19M |
| June 30, 2025 | 4.48 | 4.51 | 4.51 | 4.52 | 4.42 | 741,900 |
| June 27, 2025 | 4.52 | 4.49 | 4.49 | 4.54 | 4.45 | 252,100 |
| June 26, 2025 | 4.52 | 4.5 | 4.5 | 4.59 | 4.44 | 650,700 |
| June 25, 2025 | 4.47 | 4.52 | 4.52 | 4.54 | 4.42 | 605,700 |
| June 24, 2025 | 4.42 | 4.43 | 4.43 | 4.48 | 4.39 | 238,807 |
| June 23, 2025 | 4.68 | 4.47 | 4.47 | 4.68 | 4.43 | 301,900 |
| June 20, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.61 | 244,700 |
| June 19, 2025 | 4.61 | 4.63 | 4.63 | 4.66 | 4.6 | 103,700 |
| June 18, 2025 | 4.71 | 4.57 | 4.57 | 4.73 | 4.57 | 300,418 |
| June 17, 2025 | 4.62 | 4.69 | 4.69 | 4.74 | 4.62 | 481,598 |
| June 16, 2025 | 4.64 | 4.64 | 4.64 | 4.69 | 4.61 | 227,600 |
| June 13, 2025 | 4.65 | 4.65 | 4.65 | 4.73 | 4.57 | 353,516 |
| June 12, 2025 | 4.65 | 4.62 | 4.57 | 4.65 | 4.58 | 262,114 |
| June 11, 2025 | 4.6 | 4.66 | 4.61 | 4.68 | 4.58 | 533,400 |
| June 10, 2025 | 4.5 | 4.55 | 4.5 | 4.6 | 4.49 | 717,928 |
| June 09, 2025 | 4.5 | 4.5 | 4.45 | 4.53 | 4.47 | 174,522 |
| June 06, 2025 | 4.48 | 4.49 | 4.44 | 4.52 | 4.45 | 235,918 |
| June 05, 2025 | 4.45 | 4.43 | 4.43 | 4.46 | 4.39 | 215,700 |
| June 04, 2025 | 4.45 | 4.41 | 4.41 | 4.52 | 4.38 | 518,474 |
| June 03, 2025 | 4.4 | 4.47 | 4.47 | 4.51 | 4.38 | 452,600 |
| June 02, 2025 | 4.35 | 4.38 | 4.38 | 4.39 | 4.3 | 647,900 |
| May 30, 2025 | 4.34 | 4.29 | 4.29 | 4.35 | 4.27 | 307,141 |
| May 29, 2025 | 4.37 | 4.36 | 4.36 | 4.42 | 4.31 | 189,000 |
| May 28, 2025 | 4.34 | 4.35 | 4.35 | 4.39 | 4.31 | 149,901 |
| May 27, 2025 | 4.32 | 4.34 | 4.34 | 4.39 | 4.29 | 198,400 |
| May 26, 2025 | 4.28 | 4.35 | 4.35 | 4.38 | 4.28 | 105,713 |
| May 23, 2025 | 4.22 | 4.3 | 4.3 | 4.32 | 4.22 | 204,204 |
| May 22, 2025 | 4.33 | 4.24 | 4.24 | 4.33 | 4.24 | 260,800 |