6.67
-0.03(-0.45%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.69 | 6.67 | 6.67 | 6.76 | 6.67 | 129,062 |
| December 03, 2025 | 6.66 | 6.7 | 6.7 | 6.73 | 6.66 | 118,900 |
| December 02, 2025 | 6.74 | 6.69 | 6.69 | 6.74 | 6.62 | 355,601 |
| December 01, 2025 | 6.81 | 6.7 | 6.7 | 6.81 | 6.67 | 218,800 |
| November 28, 2025 | 6.88 | 6.82 | 6.82 | 6.88 | 6.82 | 83,628 |
| November 27, 2025 | 6.94 | 6.89 | 6.83 | 6.94 | 6.87 | 141,500 |
| November 26, 2025 | 6.9 | 6.91 | 6.91 | 6.93 | 6.86 | 275,300 |
| November 25, 2025 | 6.81 | 6.9 | 6.9 | 6.9 | 6.81 | 275,331 |
| November 24, 2025 | 6.68 | 6.76 | 6.76 | 6.78 | 6.68 | 179,324 |
| November 21, 2025 | 6.59 | 6.69 | 6.69 | 6.69 | 6.57 | 155,100 |
| November 20, 2025 | 6.64 | 6.61 | 6.61 | 6.7 | 6.58 | 190,245 |
| November 19, 2025 | 6.69 | 6.61 | 6.61 | 6.71 | 6.6 | 462,234 |
| November 18, 2025 | 6.61 | 6.7 | 6.7 | 6.7 | 6.61 | 126,564 |
| November 17, 2025 | 6.68 | 6.63 | 6.63 | 6.76 | 6.61 | 228,600 |
| November 14, 2025 | 6.68 | 6.72 | 6.72 | 6.75 | 6.62 | 205,400 |
| November 13, 2025 | 6.82 | 6.7 | 6.7 | 6.86 | 6.68 | 338,100 |
| November 12, 2025 | 6.73 | 6.81 | 6.81 | 6.84 | 6.73 | 265,841 |
| November 11, 2025 | 6.75 | 6.74 | 6.74 | 6.76 | 6.68 | 171,400 |
| November 10, 2025 | 6.67 | 6.71 | 6.71 | 6.81 | 6.67 | 372,901 |
| November 07, 2025 | 6.53 | 6.66 | 6.66 | 6.67 | 6.52 | 364,405 |
| November 06, 2025 | 6.59 | 6.52 | 6.52 | 6.68 | 6.49 | 201,026 |
| November 05, 2025 | 6.43 | 6.56 | 6.56 | 6.57 | 6.4 | 392,642 |
| November 04, 2025 | 6.44 | 6.37 | 6.37 | 6.49 | 6.37 | 293,000 |
| November 03, 2025 | 6.62 | 6.48 | 6.48 | 6.62 | 6.31 | 790,428 |
| October 31, 2025 | 6.75 | 6.64 | 6.64 | 6.87 | 6.63 | 526,300 |
| October 30, 2025 | 7.14 | 6.79 | 6.79 | 7.19 | 6.63 | 1.13M |
| October 29, 2025 | 7.24 | 7.12 | 7.12 | 7.26 | 7.08 | 360,632 |
| October 28, 2025 | 7.29 | 7.24 | 7.24 | 7.32 | 7.22 | 129,900 |
| October 27, 2025 | 7.31 | 7.25 | 7.25 | 7.33 | 7.24 | 319,700 |
| October 24, 2025 | 7.22 | 7.29 | 7.29 | 7.31 | 7.22 | 158,095 |
| October 23, 2025 | 7.12 | 7.21 | 7.21 | 7.26 | 7.12 | 190,709 |
| October 22, 2025 | 7.14 | 7.13 | 7.13 | 7.16 | 7.1 | 144,807 |
| October 21, 2025 | 7.1 | 7.13 | 7.13 | 7.16 | 7.1 | 148,037 |
| October 20, 2025 | 7.13 | 7.12 | 7.12 | 7.17 | 7.1 | 202,700 |
| October 17, 2025 | 7.12 | 7.14 | 7.14 | 7.16 | 7.11 | 200,400 |
| October 16, 2025 | 7.33 | 7.16 | 7.16 | 7.36 | 7.16 | 157,900 |
| October 15, 2025 | 7.31 | 7.32 | 7.32 | 7.4 | 7.28 | 222,207 |
| October 14, 2025 | 7.13 | 7.23 | 7.23 | 7.28 | 7.13 | 207,105 |
| October 10, 2025 | 7.24 | 7.14 | 7.14 | 7.27 | 7.13 | 253,634 |
| October 09, 2025 | 7.34 | 7.26 | 7.26 | 7.36 | 7.24 | 334,500 |
| October 08, 2025 | 7.41 | 7.37 | 7.37 | 7.41 | 7.34 | 152,800 |
| October 07, 2025 | 7.46 | 7.4 | 7.4 | 7.47 | 7.39 | 281,442 |
| October 06, 2025 | 7.52 | 7.49 | 7.49 | 7.55 | 7.45 | 220,002 |
| October 03, 2025 | 7.47 | 7.5 | 7.5 | 7.52 | 7.46 | 84,238 |
| October 02, 2025 | 7.47 | 7.47 | 7.47 | 7.51 | 7.44 | 136,500 |
| October 01, 2025 | 7.49 | 7.47 | 7.47 | 7.51 | 7.45 | 202,429 |
| September 30, 2025 | 7.58 | 7.48 | 7.48 | 7.58 | 7.43 | 229,749 |
| September 29, 2025 | 7.59 | 7.56 | 7.56 | 7.61 | 7.54 | 131,416 |
| September 26, 2025 | 7.58 | 7.59 | 7.59 | 7.62 | 7.58 | 171,200 |
| September 25, 2025 | 7.63 | 7.6 | 7.6 | 7.63 | 7.56 | 249,641 |
| September 24, 2025 | 7.64 | 7.66 | 7.66 | 7.67 | 7.63 | 100,500 |
| September 23, 2025 | 7.65 | 7.63 | 7.63 | 7.69 | 7.61 | 195,500 |
| September 22, 2025 | 7.66 | 7.65 | 7.65 | 7.7 | 7.65 | 105,400 |
| September 19, 2025 | 7.68 | 7.72 | 7.72 | 7.72 | 7.63 | 150,300 |
| September 18, 2025 | 7.61 | 7.65 | 7.65 | 7.69 | 7.6 | 102,682 |
| September 17, 2025 | 7.65 | 7.59 | 7.59 | 7.67 | 7.59 | 160,600 |
| September 16, 2025 | 7.67 | 7.63 | 7.63 | 7.67 | 7.6 | 136,415 |
| September 15, 2025 | 7.63 | 7.65 | 7.65 | 7.72 | 7.63 | 231,709 |
| September 12, 2025 | 7.65 | 7.63 | 7.63 | 7.65 | 7.6 | 123,027 |
| September 11, 2025 | 7.57 | 7.63 | 7.63 | 7.65 | 7.55 | 195,900 |