5.23
-0.05(-0.95%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.43 | 5.23 | 5.23 | 5.43 | 5.23 | 104,581 |
| August 15, 2025 | 5.32 | 5.28 | 5.28 | 5.45 | 5.28 | 171,600 |
| August 14, 2025 | 5.35 | 5.34 | 5.34 | 5.38 | 5.26 | 91,221 |
| August 13, 2025 | 5.4 | 5.39 | 5.39 | 5.54 | 5.39 | 163,739 |
| August 12, 2025 | 5.3 | 5.33 | 5.33 | 5.42 | 5.3 | 81,900 |
| August 11, 2025 | 5.23 | 5.31 | 5.31 | 5.33 | 5.2 | 70,311 |
| August 08, 2025 | 5.05 | 5.2 | 5.2 | 5.33 | 5.05 | 147,451 |
| August 07, 2025 | 5 | 5.07 | 5.07 | 5.11 | 4.98 | 149,344 |
| August 06, 2025 | 4.94 | 4.99 | 4.99 | 5.02 | 4.88 | 218,701 |
| August 05, 2025 | 5.08 | 4.91 | 4.91 | 5.11 | 4.91 | 777,200 |
| August 01, 2025 | 5.14 | 5.07 | 5.07 | 5.26 | 5.03 | 359,700 |
| July 31, 2025 | 5.31 | 5.23 | 5.23 | 5.38 | 5.21 | 302,322 |
| July 30, 2025 | 5.4 | 5.33 | 5.33 | 5.45 | 5.31 | 193,300 |
| July 29, 2025 | 5.53 | 5.44 | 5.44 | 5.54 | 5.33 | 152,300 |
| July 28, 2025 | 5.62 | 5.55 | 5.55 | 5.7 | 5.55 | 101,000 |
| July 25, 2025 | 5.44 | 5.62 | 5.62 | 5.68 | 5.44 | 128,400 |
| July 24, 2025 | 5.47 | 5.54 | 5.54 | 5.55 | 5.43 | 121,800 |
| July 23, 2025 | 5.42 | 5.49 | 5.49 | 5.61 | 5.39 | 207,831 |
| July 22, 2025 | 5.28 | 5.42 | 5.42 | 5.43 | 5.28 | 114,200 |
| July 21, 2025 | 5.33 | 5.32 | 5.32 | 5.49 | 5.32 | 121,100 |
| July 18, 2025 | 5.45 | 5.5 | 5.5 | 5.54 | 5.39 | 116,539 |
| July 17, 2025 | 5.38 | 5.43 | 5.43 | 5.51 | 5.33 | 161,945 |
| July 16, 2025 | 5.15 | 5.34 | 5.34 | 5.37 | 5.12 | 267,137 |
| July 15, 2025 | 5.11 | 5.15 | 5.15 | 5.3 | 5.11 | 197,400 |
| July 14, 2025 | 5.1 | 5.15 | 5.15 | 5.18 | 5.08 | 82,900 |
| July 11, 2025 | 5.22 | 5.12 | 5.12 | 5.26 | 5.11 | 125,100 |
| July 10, 2025 | 5.3 | 5.31 | 5.31 | 5.36 | 5.25 | 141,930 |
| July 09, 2025 | 5.31 | 5.28 | 5.28 | 5.33 | 5.24 | 92,440 |
| July 08, 2025 | 5.29 | 5.31 | 5.31 | 5.42 | 5.25 | 174,731 |
| July 07, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.05 | 311,900 |
| July 04, 2025 | 5.25 | 5.37 | 5.37 | 5.38 | 5.19 | 224,300 |
| July 03, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.02 | 113,000 |
| July 02, 2025 | 4.96 | 5.08 | 5.08 | 5.12 | 4.96 | 256,500 |
| June 30, 2025 | 4.94 | 4.95 | 4.95 | 4.98 | 4.9 | 87,604 |
| June 27, 2025 | 4.93 | 4.91 | 4.91 | 4.98 | 4.88 | 121,900 |
| June 26, 2025 | 5.08 | 4.93 | 4.93 | 5.09 | 4.93 | 159,321 |
| June 25, 2025 | 5.02 | 5.07 | 5.07 | 5.15 | 4.96 | 355,100 |
| June 24, 2025 | 4.96 | 5.03 | 5.03 | 5.06 | 4.96 | 270,781 |
| June 23, 2025 | 4.93 | 4.97 | 4.97 | 5.08 | 4.93 | 325,500 |
| June 20, 2025 | 4.87 | 5 | 5 | 5.06 | 4.87 | 346,004 |
| June 19, 2025 | 4.91 | 4.8 | 4.8 | 4.91 | 4.8 | 106,627 |
| June 18, 2025 | 4.91 | 4.92 | 4.92 | 4.97 | 4.91 | 232,347 |
| June 17, 2025 | 4.86 | 4.9 | 4.9 | 4.97 | 4.86 | 217,000 |
| June 16, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.81 | 375,900 |
| June 13, 2025 | 4.86 | 4.91 | 4.91 | 5.07 | 4.86 | 858,537 |
| June 12, 2025 | 4.8 | 4.97 | 4.97 | 5.15 | 4.76 | 2.64M |
| June 11, 2025 | 4 | 4.05 | 4.05 | 4.07 | 3.91 | 281,247 |
| June 10, 2025 | 3.89 | 3.97 | 3.97 | 4 | 3.84 | 214,600 |
| June 09, 2025 | 3.97 | 3.91 | 3.91 | 4.05 | 3.91 | 332,200 |
| June 06, 2025 | 3.64 | 3.91 | 3.91 | 4.03 | 3.62 | 662,027 |
| June 05, 2025 | 3.84 | 3.63 | 3.63 | 3.95 | 3.41 | 1.18M |
| June 04, 2025 | 4.12 | 4.18 | 4.18 | 4.24 | 4.09 | 132,700 |
| June 03, 2025 | 4.02 | 4.12 | 4.12 | 4.22 | 4 | 206,300 |
| June 02, 2025 | 3.88 | 4.02 | 4.02 | 4.03 | 3.79 | 161,000 |
| May 30, 2025 | 3.89 | 3.91 | 3.91 | 3.96 | 3.84 | 282,700 |
| May 29, 2025 | 3.81 | 3.93 | 3.93 | 3.99 | 3.77 | 249,200 |
| May 28, 2025 | 3.83 | 3.79 | 3.79 | 3.85 | 3.77 | 166,300 |
| May 27, 2025 | 3.75 | 3.83 | 3.83 | 3.85 | 3.69 | 123,200 |
| May 26, 2025 | 3.73 | 3.82 | 3.82 | 3.82 | 3.73 | 113,631 |
| May 23, 2025 | 3.69 | 3.65 | 3.65 | 3.69 | 3.63 | 142,452 |