5.65
-0.08000013(-1.40%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.41 | 5.73 | 5.73 | 5.8 | 5.41 | 36,402 |
| January 12, 2026 | 5.74 | 5.61 | 5.61 | 5.74 | 5.4 | 10,400 |
| January 09, 2026 | 5.23 | 5.64 | 5.64 | 5.64 | 5.23 | 25,541 |
| January 08, 2026 | 5.11 | 5.35 | 5.35 | 5.4 | 5.11 | 33,647 |
| January 07, 2026 | 4.92 | 5.09 | 5.09 | 5.2 | 4.92 | 13,400 |
| January 06, 2026 | 4.94 | 5.02 | 5.02 | 5.2 | 4.94 | 15,700 |
| January 05, 2026 | 4.76 | 4.92 | 4.92 | 5.1 | 4.76 | 18,921 |
| January 02, 2026 | 5.09 | 5.08 | 5.08 | 5.22 | 4.71 | 64,430 |
| December 31, 2025 | 4.95 | 5.26 | 5.26 | 5.31 | 4.91 | 17,900 |
| December 30, 2025 | 4.74 | 4.97 | 4.97 | 5.05 | 4.74 | 129,534 |
| December 29, 2025 | 4.6 | 4.79 | 4.79 | 4.98 | 4.55 | 35,698 |
| December 23, 2025 | 4.8 | 4.69 | 4.69 | 4.86 | 4.66 | 39,400 |
| December 22, 2025 | 4.85 | 4.84 | 4.84 | 4.89 | 4.83 | 11,919 |
| December 19, 2025 | 4.75 | 4.78 | 4.78 | 4.89 | 4.75 | 10,804 |
| December 18, 2025 | 4.82 | 4.78 | 4.78 | 4.89 | 4.76 | 7,804 |
| December 17, 2025 | 4.98 | 4.88 | 4.88 | 5.02 | 4.82 | 23,300 |
| December 16, 2025 | 5 | 4.96 | 4.96 | 5 | 4.78 | 10,500 |
| December 15, 2025 | 4.95 | 5.03 | 5.03 | 5.1 | 4.91 | 45,000 |
| December 12, 2025 | 4.9 | 5.1 | 5.1 | 5.32 | 4.9 | 21,259 |
| December 11, 2025 | 4.95 | 5.21 | 5.21 | 5.22 | 4.95 | 43,605 |
| December 10, 2025 | 4.72 | 5.2 | 5.2 | 5.2 | 4.72 | 12,107 |
| December 09, 2025 | 4.89 | 5.19 | 5.19 | 5.19 | 4.8 | 18,105 |
| December 08, 2025 | 4.9 | 4.85 | 4.85 | 4.98 | 4.68 | 42,800 |
| December 05, 2025 | 5.06 | 4.93 | 4.93 | 5.06 | 4.78 | 8,200 |
| December 04, 2025 | 4.88 | 5.05 | 5.05 | 5.35 | 4.65 | 106,234 |
| December 03, 2025 | 4.65 | 4.83 | 4.83 | 4.94 | 4.65 | 23,300 |
| December 02, 2025 | 4.51 | 4.78 | 4.78 | 4.84 | 4.51 | 26,500 |
| December 01, 2025 | 4.78 | 4.84 | 4.84 | 4.9 | 4.56 | 39,300 |
| November 28, 2025 | 4.79 | 4.85 | 4.85 | 4.95 | 4.75 | 9,500 |
| November 27, 2025 | 4.77 | 4.83 | 4.83 | 4.96 | 4.77 | 31,820 |
| November 26, 2025 | 4.77 | 4.94 | 4.94 | 4.98 | 4.7 | 13,800 |
| November 25, 2025 | 5.32 | 4.94 | 4.94 | 5.32 | 4.65 | 26,715 |
| November 24, 2025 | 4.95 | 4.99 | 4.99 | 5.08 | 4.69 | 104,722 |
| November 21, 2025 | 5.04 | 5.24 | 5.24 | 5.35 | 4.68 | 54,000 |
| November 20, 2025 | 5.25 | 5 | 5 | 5.26 | 4.8 | 36,418 |
| November 19, 2025 | 5.17 | 5.35 | 5.35 | 5.43 | 5.16 | 15,300 |
| November 18, 2025 | 5.11 | 5.39 | 5.39 | 5.42 | 5.1 | 26,724 |
| November 17, 2025 | 4.49 | 5.53 | 5.53 | 5.53 | 4.49 | 65,100 |
| November 14, 2025 | 5.67 | 5.39 | 5.39 | 5.73 | 5.39 | 29,819 |
| November 13, 2025 | 5.97 | 5.63 | 5.63 | 5.97 | 5.33 | 13,600 |
| November 12, 2025 | 5.96 | 5.99 | 5.99 | 6 | 5.84 | 60,900 |
| November 11, 2025 | 6 | 6 | 6 | 6 | 5.91 | 6,300 |
| November 10, 2025 | 6.14 | 6.01 | 6.01 | 6.15 | 6 | 4,800 |
| November 07, 2025 | 5.9 | 6.08 | 6.08 | 6.11 | 5.9 | 13,320 |
| November 06, 2025 | 6 | 5.98 | 5.98 | 6.05 | 5.95 | 10,300 |
| November 05, 2025 | 5.96 | 6 | 6 | 6 | 5.91 | 7,900 |
| November 04, 2025 | 5.95 | 5.97 | 5.97 | 5.99 | 5.82 | 10,400 |
| November 03, 2025 | 6 | 5.97 | 5.97 | 6 | 5.82 | 20,244 |
| October 31, 2025 | 5.65 | 5.94 | 5.94 | 5.94 | 5.55 | 15,749 |
| October 30, 2025 | 5.73 | 5.5 | 5.5 | 5.73 | 5.5 | 11,098 |
| October 29, 2025 | 5.62 | 5.75 | 5.75 | 5.75 | 5.6 | 3,814 |
| October 28, 2025 | 5.61 | 5.6 | 5.6 | 5.68 | 5.55 | 10,402 |
| October 27, 2025 | 5.6 | 5.62 | 5.62 | 5.62 | 5.51 | 9,500 |
| October 24, 2025 | 5.55 | 5.6 | 5.6 | 5.65 | 5.55 | 10,923 |
| October 23, 2025 | 5.57 | 5.55 | 5.55 | 5.6 | 5.51 | 5,300 |
| October 22, 2025 | 5.53 | 5.59 | 5.59 | 5.66 | 5.53 | 2,550 |
| October 21, 2025 | 5.73 | 5.51 | 5.51 | 5.8 | 5.51 | 7,500 |
| October 20, 2025 | 5.52 | 5.54 | 5.54 | 5.76 | 5.52 | 11,124 |
| October 17, 2025 | 5.71 | 5.74 | 5.74 | 5.88 | 5.67 | 22,300 |
| October 16, 2025 | 5.61 | 5.7 | 5.7 | 6.05 | 5.61 | 8,300 |