5.43
-0.25(-4.40%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.54 | 5.43 | 5.43 | 5.56 | 5.35 | 936,000 |
| October 16, 2025 | 5.77 | 5.68 | 5.68 | 5.9 | 5.65 | 1.64M |
| October 15, 2025 | 6.36 | 6.07 | 6.07 | 6.37 | 5.92 | 1.07M |
| October 14, 2025 | 6.31 | 6.16 | 6.16 | 6.39 | 6.12 | 468,500 |
| October 10, 2025 | 6.25 | 6.16 | 6.16 | 6.38 | 6.1 | 929,308 |
| October 09, 2025 | 6.39 | 6.24 | 6.24 | 6.73 | 6.2 | 1.07M |
| October 08, 2025 | 5.88 | 6.15 | 6.15 | 6.17 | 5.88 | 1.14M |
| October 07, 2025 | 5.81 | 5.79 | 5.79 | 5.93 | 5.69 | 803,600 |
| October 06, 2025 | 5.85 | 5.73 | 5.73 | 5.89 | 5.7 | 615,116 |
| October 03, 2025 | 5.91 | 5.79 | 5.79 | 5.98 | 5.78 | 1.05M |
| October 02, 2025 | 5.93 | 5.86 | 5.86 | 5.93 | 5.73 | 591,249 |
| October 01, 2025 | 5.9 | 5.83 | 5.83 | 5.96 | 5.8 | 769,900 |
| September 30, 2025 | 5.84 | 5.9 | 5.9 | 6 | 5.78 | 669,931 |
| September 29, 2025 | 5.77 | 5.89 | 5.89 | 5.91 | 5.67 | 809,618 |
| September 26, 2025 | 5.66 | 5.65 | 5.65 | 5.74 | 5.6 | 645,709 |
| September 25, 2025 | 5.62 | 5.66 | 5.66 | 5.71 | 5.46 | 1.26M |
| September 24, 2025 | 5.4 | 5.63 | 5.63 | 5.85 | 5.38 | 1.69M |
| September 23, 2025 | 5.27 | 5.15 | 5.15 | 5.39 | 5.15 | 930,347 |
| September 22, 2025 | 5.19 | 5.26 | 5.26 | 5.36 | 5.13 | 576,900 |
| September 19, 2025 | 5.09 | 5.17 | 5.17 | 5.19 | 5.09 | 896,812 |
| September 18, 2025 | 5.06 | 5.05 | 5.05 | 5.11 | 5.01 | 456,508 |
| September 17, 2025 | 4.99 | 5.05 | 5.05 | 5.09 | 4.86 | 745,800 |
| September 16, 2025 | 5.03 | 4.99 | 4.99 | 5.05 | 4.95 | 588,200 |
| September 15, 2025 | 4.93 | 5.02 | 5.02 | 5.1 | 4.9 | 749,317 |
| September 12, 2025 | 4.85 | 4.94 | 4.94 | 4.96 | 4.82 | 369,100 |
| September 11, 2025 | 4.7 | 4.83 | 4.83 | 4.85 | 4.67 | 446,800 |
| September 10, 2025 | 4.73 | 4.72 | 4.72 | 4.77 | 4.67 | 308,305 |
| September 09, 2025 | 4.79 | 4.67 | 4.67 | 4.91 | 4.66 | 587,100 |
| September 08, 2025 | 4.68 | 4.78 | 4.78 | 4.78 | 4.64 | 417,906 |
| September 05, 2025 | 4.7 | 4.63 | 4.63 | 4.73 | 4.62 | 423,100 |
| September 04, 2025 | 4.68 | 4.63 | 4.63 | 4.7 | 4.54 | 457,307 |
| September 03, 2025 | 4.57 | 4.72 | 4.72 | 4.76 | 4.54 | 568,900 |
| September 02, 2025 | 4.45 | 4.56 | 4.56 | 4.56 | 4.33 | 450,738 |
| August 29, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.39 | 329,500 |
| August 28, 2025 | 4.38 | 4.38 | 4.38 | 4.43 | 4.34 | 242,100 |
| August 27, 2025 | 4.37 | 4.38 | 4.38 | 4.4 | 4.32 | 229,538 |
| August 26, 2025 | 4.42 | 4.41 | 4.41 | 4.46 | 4.38 | 472,126 |
| August 25, 2025 | 4.35 | 4.47 | 4.47 | 4.48 | 4.35 | 383,000 |
| August 22, 2025 | 4.32 | 4.35 | 4.35 | 4.42 | 4.28 | 862,500 |
| August 21, 2025 | 4.27 | 4.3 | 4.3 | 4.35 | 4.26 | 498,622 |
| August 20, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.19 | 299,123 |
| August 19, 2025 | 4.4 | 4.26 | 4.26 | 4.4 | 4.26 | 283,821 |
| August 18, 2025 | 4.52 | 4.36 | 4.36 | 4.52 | 4.33 | 740,411 |
| August 15, 2025 | 4.64 | 4.53 | 4.53 | 4.64 | 4.47 | 303,248 |
| August 14, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.48 | 532,909 |
| August 13, 2025 | 4.4 | 4.64 | 4.64 | 4.81 | 4.4 | 1.08M |
| August 12, 2025 | 4.32 | 4.37 | 4.37 | 4.4 | 4.26 | 460,200 |
| August 11, 2025 | 4.34 | 4.27 | 4.27 | 4.41 | 4.27 | 242,134 |
| August 08, 2025 | 4.31 | 4.35 | 4.35 | 4.45 | 4.25 | 447,017 |
| August 07, 2025 | 4.32 | 4.26 | 4.26 | 4.66 | 4.16 | 1.12M |
| August 06, 2025 | 4.26 | 4.17 | 4.17 | 4.28 | 4.14 | 406,200 |
| August 05, 2025 | 4.34 | 4.23 | 4.23 | 4.34 | 4.16 | 688,500 |
| August 01, 2025 | 4.17 | 4.25 | 4.25 | 4.25 | 4.13 | 705,300 |
| July 31, 2025 | 4.23 | 4.25 | 4.25 | 4.38 | 4.23 | 643,700 |
| July 30, 2025 | 4.55 | 4.26 | 4.26 | 4.61 | 4.09 | 1.5M |
| July 29, 2025 | 4.68 | 4.62 | 4.62 | 4.75 | 4.57 | 274,600 |
| July 28, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.55 | 268,617 |
| July 25, 2025 | 4.69 | 4.7 | 4.7 | 4.74 | 4.63 | 199,900 |
| July 24, 2025 | 4.7 | 4.7 | 4.7 | 4.78 | 4.63 | 308,900 |
| July 23, 2025 | 4.73 | 4.7 | 4.7 | 4.93 | 4.65 | 603,431 |