6.29
+0.13(+2.11%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6.1 | 6.16 | 6.16 | 6.21 | 6.08 | 792,811 |
| January 12, 2026 | 5.97 | 6.06 | 6.06 | 6.07 | 5.9 | 463,306 |
| January 09, 2026 | 5.93 | 5.94 | 5.94 | 6.04 | 5.89 | 482,700 |
| January 08, 2026 | 5.75 | 5.9 | 5.9 | 5.99 | 5.75 | 496,300 |
| January 07, 2026 | 5.79 | 5.78 | 5.78 | 5.9 | 5.72 | 629,400 |
| January 06, 2026 | 5.79 | 5.8 | 5.8 | 5.96 | 5.78 | 597,306 |
| January 05, 2026 | 6.05 | 5.75 | 5.75 | 6.05 | 5.75 | 1.04M |
| January 02, 2026 | 5.96 | 6.09 | 6.09 | 6.15 | 5.96 | 563,300 |
| December 31, 2025 | 5.99 | 5.94 | 5.94 | 6.01 | 5.93 | 276,700 |
| December 30, 2025 | 5.96 | 6.01 | 6.01 | 6.09 | 5.96 | 277,500 |
| December 29, 2025 | 5.79 | 5.92 | 5.92 | 5.95 | 5.79 | 235,200 |
| December 23, 2025 | 5.8 | 5.89 | 5.89 | 5.89 | 5.8 | 246,231 |
| December 22, 2025 | 5.7 | 5.8 | 5.8 | 5.81 | 5.7 | 339,900 |
| December 19, 2025 | 5.61 | 5.62 | 5.62 | 5.66 | 5.59 | 331,800 |
| December 18, 2025 | 5.61 | 5.59 | 5.59 | 5.66 | 5.55 | 393,000 |
| December 17, 2025 | 5.6 | 5.61 | 5.61 | 5.67 | 5.55 | 404,800 |
| December 16, 2025 | 5.78 | 5.54 | 5.54 | 5.83 | 5.53 | 1.78M |
| December 15, 2025 | 5.85 | 5.8 | 5.8 | 5.87 | 5.75 | 331,300 |
| December 12, 2025 | 5.99 | 5.87 | 5.87 | 6.01 | 5.84 | 220,959 |
| December 11, 2025 | 6.07 | 5.99 | 5.94 | 6.07 | 5.94 | 539,445 |
| December 10, 2025 | 6.06 | 6.04 | 5.98 | 6.07 | 5.97 | 483,100 |
| December 09, 2025 | 6.18 | 6.02 | 5.96 | 6.27 | 6 | 615,315 |
| December 08, 2025 | 6.31 | 6.21 | 6.15 | 6.31 | 6.17 | 310,400 |
| December 05, 2025 | 6.04 | 6.34 | 6.28 | 6.38 | 6.04 | 596,923 |
| December 04, 2025 | 5.92 | 6.02 | 5.96 | 6.1 | 5.92 | 328,200 |
| December 03, 2025 | 5.85 | 5.97 | 5.97 | 5.99 | 5.84 | 342,800 |
| December 02, 2025 | 6.15 | 5.83 | 5.83 | 6.16 | 5.82 | 496,800 |
| December 01, 2025 | 6.06 | 6.16 | 6.16 | 6.22 | 6.06 | 351,719 |
| November 28, 2025 | 5.91 | 6.03 | 6.03 | 6.06 | 5.8 | 346,900 |
| November 27, 2025 | 5.9 | 5.93 | 5.93 | 5.95 | 5.84 | 95,600 |
| November 26, 2025 | 5.81 | 5.9 | 5.9 | 5.96 | 5.81 | 387,100 |
| November 25, 2025 | 5.75 | 5.79 | 5.79 | 5.81 | 5.67 | 316,312 |
| November 24, 2025 | 5.77 | 5.77 | 5.77 | 5.81 | 5.7 | 561,117 |
| November 21, 2025 | 5.8 | 5.76 | 5.76 | 5.84 | 5.63 | 260,800 |
| November 20, 2025 | 5.84 | 5.78 | 5.78 | 6.03 | 5.76 | 397,503 |
| November 19, 2025 | 5.74 | 5.82 | 5.82 | 5.83 | 5.6 | 430,000 |
| November 18, 2025 | 5.61 | 5.69 | 5.69 | 5.73 | 5.56 | 553,500 |
| November 17, 2025 | 5.54 | 5.61 | 5.61 | 5.68 | 5.28 | 605,300 |
| November 14, 2025 | 5.32 | 5.54 | 5.54 | 5.56 | 5.29 | 638,500 |
| November 13, 2025 | 5.49 | 5.35 | 5.35 | 5.5 | 5.27 | 515,600 |
| November 12, 2025 | 5.62 | 5.47 | 5.47 | 5.65 | 5.46 | 688,300 |
| November 11, 2025 | 5.47 | 5.61 | 5.61 | 5.66 | 5.46 | 625,400 |
| November 10, 2025 | 5.48 | 5.45 | 5.45 | 5.49 | 5.38 | 337,800 |
| November 07, 2025 | 5.37 | 5.48 | 5.48 | 5.5 | 5.25 | 439,500 |
| November 06, 2025 | 5.35 | 5.35 | 5.35 | 5.4 | 5.29 | 318,237 |
| November 05, 2025 | 5.28 | 5.29 | 5.29 | 5.4 | 5.28 | 988,340 |
| November 04, 2025 | 5.25 | 5.3 | 5.3 | 5.32 | 5.24 | 1.37M |
| November 03, 2025 | 5.29 | 5.27 | 5.27 | 5.3 | 5.19 | 569,100 |
| October 31, 2025 | 5.24 | 5.25 | 5.25 | 5.39 | 5.2 | 979,712 |
| October 30, 2025 | 5.42 | 5.21 | 5.21 | 5.42 | 5.2 | 2.14M |
| October 29, 2025 | 5.59 | 5.48 | 5.48 | 5.59 | 5.24 | 1.87M |
| October 28, 2025 | 5.79 | 5.76 | 5.76 | 5.8 | 5.72 | 209,100 |
| October 27, 2025 | 5.88 | 5.83 | 5.83 | 5.9 | 5.77 | 184,131 |
| October 24, 2025 | 5.86 | 5.84 | 5.84 | 6.01 | 5.84 | 384,900 |
| October 23, 2025 | 5.6 | 5.86 | 5.86 | 5.88 | 5.57 | 530,196 |
| October 22, 2025 | 5.46 | 5.5 | 5.5 | 5.56 | 5.45 | 595,100 |
| October 21, 2025 | 5.55 | 5.47 | 5.47 | 5.57 | 5.45 | 300,032 |
| October 20, 2025 | 5.5 | 5.55 | 5.55 | 5.71 | 5.49 | 165,000 |
| 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 |