6.19
+0.01(+0.16%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.07 | 6.18 | 6.18 | 6.2 | 5.95 | 18,000 |
| September 25, 2025 | 6.11 | 6.08 | 6.08 | 6.15 | 6.03 | 18,100 |
| September 24, 2025 | 5.92 | 6.19 | 6.19 | 6.2 | 5.92 | 10,700 |
| September 23, 2025 | 6.26 | 6.08 | 6.08 | 6.35 | 5.91 | 16,832 |
| September 22, 2025 | 5.76 | 6.42 | 6.42 | 6.42 | 5.76 | 27,835 |
| September 19, 2025 | 5.76 | 6 | 6 | 6 | 5.76 | 6,305 |
| September 18, 2025 | 5.87 | 5.84 | 5.84 | 5.87 | 5.71 | 4,500 |
| September 17, 2025 | 5.86 | 5.97 | 5.97 | 5.98 | 5.85 | 10,200 |
| September 16, 2025 | 5.71 | 5.78 | 5.78 | 5.94 | 5.71 | 4,800 |
| September 15, 2025 | 5.96 | 5.99 | 5.99 | 5.99 | 5.61 | 25,312 |
| September 12, 2025 | 5.4 | 6 | 6 | 6 | 5.4 | 31,536 |
| September 11, 2025 | 5.13 | 5.41 | 5.41 | 5.49 | 5.13 | 31,438 |
| September 10, 2025 | 4.94 | 5.38 | 5.38 | 5.47 | 4.94 | 98,809 |
| September 09, 2025 | 4.71 | 5.06 | 5.06 | 5.09 | 4.63 | 90,325 |
| September 08, 2025 | 4.6 | 4.72 | 4.72 | 4.74 | 4.59 | 64,419 |
| September 05, 2025 | 4.01 | 4.5 | 4.5 | 4.69 | 4 | 94,413 |
| September 04, 2025 | 4.51 | 4.39 | 4.39 | 4.6 | 4.39 | 31,000 |
| September 03, 2025 | 4.71 | 4.64 | 4.64 | 4.74 | 4.44 | 9,580 |
| September 02, 2025 | 5 | 4.87 | 4.87 | 5 | 4.47 | 26,881 |
| August 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 89,100 |
| August 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 248,919 |
| August 27, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.4 | 29,082 |
| August 26, 2025 | 4.3 | 4.5 | 4.5 | 4.5 | 4.3 | 1,146 |
| August 25, 2025 | 4.6 | 4.4 | 4.4 | 4.7 | 4.4 | 28,885 |
| August 22, 2025 | 4.2 | 4.4 | 4.4 | 4.6 | 4.2 | 45,255 |
| August 21, 2025 | 4.1 | 4.3 | 4.3 | 4.3 | 4.1 | 6,955 |
| August 20, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4 | 19,195 |
| August 19, 2025 | 4.2 | 4.2 | 4.2 | 4.3 | 4.1 | 5,320 |
| August 18, 2025 | 4.3 | 4.3 | 4.3 | 4.4 | 4.1 | 38,015 |
| August 15, 2025 | 4.6 | 4.4 | 4.4 | 4.6 | 4.2 | 22,705 |
| August 14, 2025 | 4.5 | 4.6 | 4.6 | 4.6 | 4.4 | 13,735 |
| August 13, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.6 | 310 |
| August 12, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.5 | 950 |
| August 11, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.5 | 1,045 |
| August 08, 2025 | 4.3 | 4.7 | 4.7 | 4.8 | 4.3 | 11,825 |
| August 07, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.3 | 10,660 |
| August 06, 2025 | 4.6 | 4.3 | 4.3 | 4.6 | 4.2 | 9,732 |
| August 05, 2025 | 4.3 | 4.6 | 4.6 | 4.6 | 4.3 | 22,845 |
| August 01, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.4 | 15,040 |
| July 31, 2025 | 4.5 | 4.5 | 4.5 | 4.7 | 4.5 | 15,780 |
| July 30, 2025 | 4.5 | 4.6 | 4.6 | 4.6 | 4.4 | 6,125 |
| July 29, 2025 | 4.7 | 4.7 | 4.7 | 4.8 | 4.6 | 8,760 |
| July 28, 2025 | 4.4 | 4.7 | 4.7 | 4.7 | 4.4 | 4,855 |
| July 25, 2025 | 4.6 | 4.6 | 4.6 | 4.9 | 4.5 | 12,650 |
| July 24, 2025 | 4.6 | 4.5 | 4.5 | 4.6 | 4.5 | 6,352 |
| July 23, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.4 | 4,245 |
| July 22, 2025 | 4.7 | 4.6 | 4.6 | 4.7 | 4.4 | 3,280 |
| July 21, 2025 | 4.4 | 4.6 | 4.6 | 4.8 | 4.4 | 7,521 |
| July 18, 2025 | 4.5 | 4.7 | 4.7 | 4.7 | 4.4 | 7,831 |
| July 17, 2025 | 4.4 | 4.5 | 4.5 | 4.6 | 4.2 | 9,126 |
| July 16, 2025 | 4.4 | 4.4 | 4.4 | 4.7 | 4.4 | 3,171 |
| July 15, 2025 | 4.6 | 4.5 | 4.5 | 4.6 | 4.4 | 6,845 |
| July 14, 2025 | 4.2 | 4.5 | 4.5 | 4.6 | 4.2 | 18,085 |
| July 11, 2025 | 4.2 | 4.3 | 4.3 | 4.4 | 4.2 | 10,555 |
| July 10, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.2 | 2,055 |
| July 09, 2025 | 4.2 | 4.2 | 4.2 | 4.3 | 4.2 | 965 |
| July 08, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.2 | 2,022 |
| July 07, 2025 | 4.4 | 4.2 | 4.2 | 4.5 | 4 | 10,527 |
| July 04, 2025 | 4.1 | 4.4 | 4.4 | 4.4 | 4.1 | 656 |
| July 03, 2025 | 4.2 | 4.2 | 4.2 | 4.4 | 4.2 | 4,057 |