6.20
-0.02(-0.32%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.24 | 6.2 | 6.2 | 6.26 | 6.2 | 125,700 |
| September 25, 2025 | 6.25 | 6.22 | 6.22 | 6.27 | 6.22 | 118,719 |
| September 24, 2025 | 6.21 | 6.24 | 6.24 | 6.26 | 6.21 | 137,800 |
| September 23, 2025 | 6.19 | 6.14 | 6.14 | 6.2 | 6.14 | 138,944 |
| September 22, 2025 | 6.2 | 6.16 | 6.16 | 6.21 | 6.16 | 80,932 |
| September 19, 2025 | 6.22 | 6.11 | 6.11 | 6.22 | 6.11 | 200,017 |
| September 18, 2025 | 6.19 | 6.19 | 6.19 | 6.23 | 6.19 | 73,538 |
| September 17, 2025 | 6.16 | 6.17 | 6.17 | 6.2 | 6.16 | 142,200 |
| September 16, 2025 | 6.16 | 6.15 | 6.15 | 6.22 | 6.15 | 249,700 |
| September 15, 2025 | 6.21 | 6.19 | 6.19 | 6.21 | 6.18 | 148,000 |
| September 12, 2025 | 6.22 | 6.2 | 6.2 | 6.23 | 6.17 | 437,817 |
| September 11, 2025 | 6.24 | 6.2 | 6.2 | 6.3 | 6.2 | 313,500 |
| September 10, 2025 | 6.22 | 6.22 | 6.22 | 6.27 | 6.22 | 648,900 |
| September 09, 2025 | 6.2 | 6.22 | 6.22 | 6.26 | 6.2 | 290,538 |
| September 08, 2025 | 6.18 | 6.2 | 6.2 | 6.25 | 6.18 | 291,600 |
| September 05, 2025 | 6.19 | 6.18 | 6.18 | 6.2 | 6.18 | 361,400 |
| September 04, 2025 | 6.18 | 6.18 | 6.18 | 6.2 | 6.16 | 411,100 |
| September 03, 2025 | 6.18 | 6.16 | 6.16 | 6.18 | 6.16 | 668,732 |
| September 02, 2025 | 6.15 | 6.18 | 6.18 | 6.19 | 6.13 | 2.52M |
| August 29, 2025 | 5.34 | 5.32 | 5.32 | 5.37 | 5.26 | 124,000 |
| August 28, 2025 | 5.35 | 5.26 | 5.26 | 5.35 | 5.25 | 107,643 |
| August 27, 2025 | 5.25 | 5.33 | 5.33 | 5.36 | 5.22 | 86,037 |
| August 26, 2025 | 5.29 | 5.26 | 5.26 | 5.4 | 5.25 | 83,903 |
| August 25, 2025 | 5.43 | 5.38 | 5.38 | 5.44 | 5.32 | 58,200 |
| August 22, 2025 | 5.36 | 5.43 | 5.43 | 5.49 | 5.36 | 148,999 |
| August 21, 2025 | 5.24 | 5.34 | 5.34 | 5.38 | 5.16 | 123,300 |
| August 20, 2025 | 5.23 | 5.17 | 5.17 | 5.24 | 5.16 | 50,400 |
| August 19, 2025 | 5.18 | 5.23 | 5.23 | 5.27 | 5.17 | 56,737 |
| 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 |