6.59
+0.24(+3.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 6.36 | 6.35 | 6.35 | 6.36 | 6.04 | 659,800 |
| December 02, 2025 | 6.26 | 6.37 | 6.37 | 6.45 | 5.9 | 524,700 |
| December 01, 2025 | 5.93 | 6.22 | 6.22 | 6.26 | 5.78 | 373,207 |
| November 28, 2025 | 5.71 | 5.95 | 5.95 | 6.02 | 5.64 | 489,100 |
| November 27, 2025 | 5.69 | 5.67 | 5.67 | 5.69 | 5.59 | 58,520 |
| November 26, 2025 | 5.67 | 5.66 | 5.66 | 5.67 | 5.5 | 410,300 |
| November 25, 2025 | 5.6 | 5.59 | 5.59 | 5.67 | 5.41 | 358,700 |
| November 24, 2025 | 6.14 | 5.64 | 5.64 | 6.14 | 5.41 | 738,203 |
| November 21, 2025 | 5.6 | 6.01 | 6.01 | 6.35 | 5.47 | 775,400 |
| November 20, 2025 | 6.13 | 5.72 | 5.72 | 6.18 | 5.61 | 471,600 |
| November 19, 2025 | 5.74 | 6.02 | 6.02 | 6.18 | 5.69 | 664,562 |
| November 18, 2025 | 5.56 | 5.63 | 5.63 | 5.78 | 5.47 | 281,600 |
| November 17, 2025 | 4.88 | 5.58 | 5.58 | 5.69 | 4.88 | 512,100 |
| November 14, 2025 | 4.99 | 4.93 | 4.93 | 5.35 | 4.91 | 275,600 |
| November 13, 2025 | 5.6 | 5.32 | 5.32 | 5.77 | 5.3 | 302,500 |
| November 12, 2025 | 5.46 | 5.58 | 5.58 | 5.81 | 5.36 | 308,943 |
| November 11, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.19 | 297,100 |
| November 10, 2025 | 5.83 | 5.55 | 5.55 | 5.83 | 5.37 | 235,600 |
| November 07, 2025 | 5.48 | 5.64 | 5.64 | 5.76 | 5.31 | 431,729 |
| November 06, 2025 | 5.77 | 5.66 | 5.66 | 5.77 | 5.5 | 237,400 |
| November 05, 2025 | 5.64 | 5.64 | 5.64 | 5.92 | 5.48 | 516,519 |
| November 04, 2025 | 5.48 | 5.69 | 5.69 | 5.91 | 5.39 | 290,035 |
| November 03, 2025 | 5.93 | 5.76 | 5.76 | 6.13 | 5.69 | 416,879 |
| October 31, 2025 | 6.64 | 6.23 | 6.23 | 6.67 | 6.11 | 415,100 |
| October 30, 2025 | 6.87 | 6.63 | 6.63 | 6.95 | 6.44 | 328,700 |
| October 29, 2025 | 6.78 | 6.71 | 6.71 | 6.79 | 6.38 | 346,900 |
| October 28, 2025 | 6.95 | 6.9 | 6.9 | 7.1 | 6.61 | 676,500 |
| October 27, 2025 | 7.63 | 6.95 | 6.95 | 7.63 | 6.76 | 601,500 |
| October 24, 2025 | 7.7 | 8.38 | 8.38 | 8.75 | 7.65 | 703,800 |
| October 23, 2025 | 7.29 | 7.34 | 7.34 | 7.75 | 7.07 | 201,248 |
| October 22, 2025 | 7.21 | 7.14 | 7.14 | 7.7 | 6.6 | 399,707 |
| October 21, 2025 | 8.28 | 7.88 | 7.88 | 8.43 | 7.8 | 447,234 |
| October 20, 2025 | 9.61 | 8.68 | 8.68 | 9.61 | 8.42 | 334,100 |
| October 17, 2025 | 9.31 | 9.05 | 9.05 | 10.21 | 8.95 | 851,001 |
| October 16, 2025 | 12.46 | 9.95 | 9.95 | 12.64 | 9.84 | 1.31M |
| October 15, 2025 | 14.08 | 11.87 | 11.87 | 14.08 | 11 | 1.99M |
| October 14, 2025 | 10.97 | 14.7 | 14.7 | 15.21 | 9.9 | 3.39M |
| October 10, 2025 | 9.54 | 8.42 | 8.42 | 10 | 8.29 | 1.21M |
| October 09, 2025 | 9.27 | 9.29 | 9.29 | 9.52 | 9.07 | 1.03M |
| October 08, 2025 | 10.04 | 8.8 | 8.8 | 10.1 | 8.78 | 1.2M |
| October 07, 2025 | 10.29 | 9.05 | 9.05 | 11.02 | 8.15 | 1.82M |
| October 06, 2025 | 2.91 | 2.93 | 2.93 | 3.07 | 2.91 | 16,539 |
| October 03, 2025 | 2.95 | 2.89 | 2.89 | 3 | 2.84 | 39,700 |
| October 02, 2025 | 3.26 | 2.92 | 2.92 | 3.26 | 2.8 | 51,700 |
| October 01, 2025 | 2.96 | 3.29 | 3.29 | 3.43 | 2.96 | 79,500 |
| September 30, 2025 | 2.9 | 2.96 | 2.96 | 2.98 | 2.83 | 52,700 |
| September 29, 2025 | 2.86 | 2.87 | 2.87 | 2.98 | 2.86 | 15,433 |
| September 26, 2025 | 2.99 | 2.85 | 2.85 | 3 | 2.85 | 11,841 |
| September 25, 2025 | 2.94 | 3 | 3 | 3 | 2.92 | 61,712 |
| September 24, 2025 | 2.92 | 2.93 | 2.93 | 2.98 | 2.86 | 16,148 |
| September 23, 2025 | 2.94 | 2.89 | 2.89 | 2.99 | 2.82 | 12,100 |
| September 22, 2025 | 2.78 | 2.91 | 2.91 | 2.99 | 2.78 | 34,300 |
| September 19, 2025 | 2.89 | 2.84 | 2.84 | 2.89 | 2.76 | 15,201 |
| September 18, 2025 | 2.95 | 2.86 | 2.86 | 2.95 | 2.83 | 3,300 |
| September 17, 2025 | 2.9 | 2.91 | 2.91 | 2.96 | 2.88 | 6,200 |
| September 16, 2025 | 2.91 | 2.9 | 2.9 | 2.94 | 2.81 | 16,100 |
| September 15, 2025 | 2.9 | 2.94 | 2.94 | 3.02 | 2.86 | 24,400 |
| September 12, 2025 | 2.9 | 2.93 | 2.93 | 2.93 | 2.79 | 18,000 |
| September 11, 2025 | 2.78 | 2.91 | 2.91 | 2.98 | 2.78 | 57,100 |
| September 10, 2025 | 2.6 | 2.74 | 2.74 | 2.79 | 2.56 | 27,040 |