5.00
-0.35(-6.54%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 6 | 5.6 | 5.6 | 6.08 | 5.36 | 34,900 |
| October 14, 2025 | 6.15 | 6.08 | 6.08 | 6.17 | 5.99 | 9,500 |
| October 10, 2025 | 6.03 | 6.05 | 6.05 | 6.05 | 5.99 | 1,633 |
| October 09, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 6.01 | 14,746 |
| October 08, 2025 | 6.01 | 6.01 | 6.01 | 6.11 | 6.01 | 14,700 |
| October 07, 2025 | 6.12 | 5.88 | 5.88 | 6.21 | 5.88 | 15,400 |
| October 06, 2025 | 6.27 | 6.21 | 6.21 | 6.3 | 6.21 | 16,210 |
| October 03, 2025 | 6.19 | 6.27 | 6.27 | 6.29 | 6.14 | 20,420 |
| October 02, 2025 | 6.14 | 6.16 | 6.16 | 6.21 | 6.14 | 14,800 |
| October 01, 2025 | 6.18 | 6.14 | 6.14 | 6.18 | 6.14 | 6,100 |
| September 30, 2025 | 6.12 | 6.18 | 6.18 | 6.22 | 6.12 | 19,800 |
| September 29, 2025 | 6.19 | 6.14 | 6.14 | 6.2 | 6.07 | 15,000 |
| 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 |