5.37
+0.04(+0.75%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.27 | 5.33 | 5.33 | 5.34 | 5.24 | 699,400 |
| August 14, 2025 | 5.28 | 5.3 | 5.3 | 5.31 | 5.23 | 2.66M |
| August 13, 2025 | 5.37 | 5.29 | 5.29 | 5.41 | 5.25 | 1.45M |
| August 12, 2025 | 5.3 | 5.39 | 5.39 | 5.42 | 5.3 | 818,836 |
| August 11, 2025 | 5.33 | 5.32 | 5.32 | 5.36 | 5.26 | 938,447 |
| August 08, 2025 | 5.34 | 5.34 | 5.34 | 5.37 | 5.28 | 917,009 |
| August 07, 2025 | 5.38 | 5.34 | 5.34 | 5.43 | 5.33 | 748,900 |
| August 06, 2025 | 5.42 | 5.36 | 5.36 | 5.55 | 5.33 | 2.53M |
| August 05, 2025 | 5.29 | 5.4 | 5.4 | 5.41 | 5.26 | 1.11M |
| August 01, 2025 | 5.35 | 5.31 | 5.31 | 5.45 | 5.27 | 1.68M |
| July 31, 2025 | 5.46 | 5.44 | 5.44 | 5.52 | 5.43 | 1.66M |
| July 30, 2025 | 5.35 | 5.47 | 5.46 | 5.53 | 5.34 | 3.95M |
| July 29, 2025 | 5.28 | 5.33 | 5.32 | 5.34 | 5.27 | 1.89M |
| July 28, 2025 | 5.21 | 5.28 | 5.27 | 5.28 | 5.21 | 2.13M |
| July 25, 2025 | 5.21 | 5.17 | 5.17 | 5.26 | 5.16 | 929,437 |
| July 24, 2025 | 5.18 | 5.23 | 5.23 | 5.25 | 5.13 | 2.79M |
| July 23, 2025 | 5.1 | 5.16 | 5.16 | 5.18 | 5.09 | 2.63M |
| July 22, 2025 | 5.05 | 5.09 | 5.09 | 5.11 | 4.99 | 2.84M |
| July 21, 2025 | 5.07 | 5.07 | 5.07 | 5.11 | 5 | 1.51M |
| July 18, 2025 | 4.99 | 5.07 | 5.07 | 5.08 | 4.98 | 1.38M |
| July 17, 2025 | 4.9 | 4.97 | 4.97 | 4.99 | 4.86 | 977,375 |
| July 16, 2025 | 4.95 | 4.9 | 4.9 | 4.97 | 4.85 | 1.43M |
| July 15, 2025 | 5.03 | 4.95 | 4.95 | 5.07 | 4.93 | 2M |
| July 14, 2025 | 5.08 | 5.09 | 5.09 | 5.12 | 5.05 | 1.72M |
| July 11, 2025 | 5.07 | 5.08 | 5.08 | 5.1 | 5.04 | 1.51M |
| July 10, 2025 | 5.05 | 5.07 | 5.07 | 5.09 | 5 | 1.51M |
| July 09, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5 | 1.23M |
| July 08, 2025 | 4.9 | 5.05 | 5.05 | 5.1 | 4.9 | 2.12M |
| July 07, 2025 | 4.87 | 4.9 | 4.9 | 4.92 | 4.86 | 1.21M |
| July 04, 2025 | 4.84 | 4.88 | 4.88 | 4.9 | 4.81 | 526,500 |
| July 03, 2025 | 4.87 | 4.85 | 4.85 | 4.91 | 4.85 | 1.19M |
| July 02, 2025 | 4.89 | 4.89 | 4.89 | 4.91 | 4.76 | 1.76M |
| June 30, 2025 | 4.86 | 4.83 | 4.83 | 4.89 | 4.81 | 1.21M |
| June 27, 2025 | 4.9 | 4.88 | 4.87 | 4.95 | 4.85 | 3.8M |
| June 26, 2025 | 4.8 | 4.89 | 4.88 | 4.91 | 4.76 | 2.6M |
| June 25, 2025 | 4.77 | 4.75 | 4.74 | 4.77 | 4.71 | 1.42M |
| June 24, 2025 | 4.71 | 4.76 | 4.76 | 4.82 | 4.68 | 1.57M |
| June 23, 2025 | 5.06 | 4.81 | 4.81 | 5.1 | 4.8 | 3.17M |
| June 20, 2025 | 5.05 | 5.03 | 5.03 | 5.12 | 4.97 | 6.12M |
| June 19, 2025 | 5.01 | 5.04 | 5.04 | 5.05 | 4.96 | 1.67M |
| June 18, 2025 | 5 | 4.98 | 4.98 | 5.09 | 4.94 | 4.4M |
| June 17, 2025 | 4.9 | 4.95 | 4.95 | 4.98 | 4.89 | 2.72M |
| June 16, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.79 | 1.62M |
| June 13, 2025 | 4.87 | 4.9 | 4.9 | 4.96 | 4.8 | 3.7M |
| June 12, 2025 | 4.77 | 4.7 | 4.7 | 4.77 | 4.68 | 1.64M |
| June 11, 2025 | 4.67 | 4.8 | 4.8 | 4.81 | 4.66 | 2.54M |
| June 10, 2025 | 4.67 | 4.65 | 4.65 | 4.72 | 4.64 | 1.77M |
| June 09, 2025 | 4.57 | 4.65 | 4.65 | 4.67 | 4.57 | 1.66M |
| June 06, 2025 | 4.48 | 4.56 | 4.56 | 4.6 | 4.43 | 2.41M |
| June 05, 2025 | 4.49 | 4.46 | 4.46 | 4.49 | 4.43 | 885,900 |
| June 04, 2025 | 4.55 | 4.46 | 4.46 | 4.56 | 4.45 | 975,308 |
| June 03, 2025 | 4.42 | 4.56 | 4.56 | 4.58 | 4.4 | 1.87M |
| June 02, 2025 | 4.48 | 4.46 | 4.46 | 4.51 | 4.42 | 2.32M |
| May 30, 2025 | 4.41 | 4.37 | 4.37 | 4.44 | 4.35 | 3.63M |
| May 29, 2025 | 4.49 | 4.47 | 4.46 | 4.52 | 4.46 | 3.96M |
| May 28, 2025 | 4.52 | 4.48 | 4.47 | 4.54 | 4.47 | 1.21M |
| May 27, 2025 | 4.49 | 4.47 | 4.46 | 4.54 | 4.47 | 2.16M |
| May 26, 2025 | 4.4 | 4.47 | 4.46 | 4.47 | 4.4 | 365,000 |
| May 23, 2025 | 4.3 | 4.38 | 4.37 | 4.41 | 4.27 | 1.64M |
| May 22, 2025 | 4.35 | 4.35 | 4.34 | 4.38 | 4.32 | 1.53M |