6.28
+0.07(+1.13%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.24 | 6.28 | 6.28 | 6.3 | 6.13 | 230,200 |
| November 06, 2025 | 6.26 | 6.21 | 6.21 | 6.38 | 6.19 | 299,917 |
| November 05, 2025 | 6.35 | 6.21 | 6.21 | 6.43 | 6.15 | 447,334 |
| November 04, 2025 | 6.49 | 6.37 | 6.37 | 6.49 | 6.28 | 151,421 |
| November 03, 2025 | 6.64 | 6.5 | 6.5 | 6.66 | 6.5 | 98,000 |
| October 31, 2025 | 6.68 | 6.66 | 6.66 | 6.76 | 6.54 | 223,345 |
| October 30, 2025 | 6.45 | 6.56 | 6.56 | 6.72 | 6.45 | 351,200 |
| October 29, 2025 | 6.55 | 6.5 | 6.5 | 6.65 | 6.46 | 241,700 |
| October 28, 2025 | 6.65 | 6.57 | 6.57 | 6.68 | 6.56 | 279,200 |
| October 27, 2025 | 6.82 | 6.72 | 6.72 | 6.87 | 6.7 | 176,700 |
| October 24, 2025 | 6.61 | 6.77 | 6.77 | 6.86 | 6.58 | 279,443 |
| October 23, 2025 | 6.39 | 6.6 | 6.6 | 6.74 | 6.39 | 363,500 |
| October 22, 2025 | 6.23 | 6.24 | 6.24 | 6.3 | 6.12 | 315,800 |
| October 21, 2025 | 6.26 | 6.21 | 6.21 | 6.34 | 6.07 | 327,521 |
| October 20, 2025 | 6.46 | 6.2 | 6.2 | 6.54 | 6.16 | 443,224 |
| October 17, 2025 | 6.63 | 6.41 | 6.41 | 6.72 | 6.4 | 488,200 |
| October 16, 2025 | 6.97 | 6.65 | 6.65 | 7 | 6.62 | 651,100 |
| October 15, 2025 | 6.84 | 6.9 | 6.9 | 7.13 | 6.82 | 629,344 |
| October 14, 2025 | 6.81 | 6.77 | 6.77 | 6.92 | 6.73 | 306,100 |
| October 10, 2025 | 7.01 | 6.78 | 6.78 | 7.05 | 6.78 | 405,300 |
| October 09, 2025 | 7.16 | 7.03 | 7.03 | 7.26 | 6.96 | 331,211 |
| October 08, 2025 | 7.2 | 7.12 | 7.12 | 7.2 | 7.07 | 147,631 |
| October 07, 2025 | 7.2 | 7.18 | 7.18 | 7.21 | 7.01 | 95,600 |
| October 06, 2025 | 7.12 | 7.22 | 7.22 | 7.27 | 7 | 228,700 |
| October 03, 2025 | 7 | 7.07 | 7.07 | 7.1 | 6.92 | 286,200 |
| October 02, 2025 | 7.11 | 6.95 | 6.95 | 7.13 | 6.95 | 152,331 |
| October 01, 2025 | 7.19 | 7.08 | 7.08 | 7.21 | 7.06 | 135,912 |
| September 30, 2025 | 7.3 | 7.22 | 7.22 | 7.4 | 7.18 | 161,900 |
| September 29, 2025 | 7.61 | 7.33 | 7.33 | 7.64 | 7.32 | 233,600 |
| September 26, 2025 | 7.42 | 7.59 | 7.59 | 7.63 | 7.35 | 292,600 |
| September 25, 2025 | 7.35 | 7.4 | 7.4 | 7.41 | 7.24 | 216,000 |
| September 24, 2025 | 7.07 | 7.29 | 7.29 | 7.31 | 7.04 | 231,342 |
| September 23, 2025 | 7.06 | 7.01 | 7.01 | 7.21 | 6.99 | 264,214 |
| September 22, 2025 | 6.94 | 6.98 | 6.98 | 7.06 | 6.91 | 358,238 |
| September 19, 2025 | 7.19 | 6.95 | 6.95 | 7.19 | 6.93 | 590,548 |
| September 18, 2025 | 7.34 | 7.19 | 7.19 | 7.35 | 7.15 | 170,800 |
| September 17, 2025 | 7.5 | 7.28 | 7.28 | 7.5 | 7.26 | 293,700 |
| September 16, 2025 | 7.34 | 7.51 | 7.51 | 7.55 | 7.3 | 262,528 |
| September 15, 2025 | 7.37 | 7.28 | 7.28 | 7.41 | 7.27 | 197,800 |
| September 12, 2025 | 7.29 | 7.35 | 7.35 | 7.39 | 7.25 | 298,824 |
| September 11, 2025 | 7.25 | 7.22 | 7.22 | 7.29 | 7.14 | 255,234 |
| September 10, 2025 | 7.14 | 7.3 | 7.3 | 7.34 | 7.08 | 197,500 |
| September 09, 2025 | 7.23 | 7.14 | 7.14 | 7.32 | 7.1 | 202,700 |
| September 08, 2025 | 7.47 | 7.21 | 7.21 | 7.47 | 7.14 | 209,131 |
| September 05, 2025 | 7.71 | 7.36 | 7.36 | 7.71 | 7.28 | 270,600 |
| September 04, 2025 | 7.66 | 7.64 | 7.64 | 7.67 | 7.56 | 159,222 |
| September 03, 2025 | 7.95 | 7.65 | 7.65 | 8 | 7.62 | 217,447 |
| September 02, 2025 | 8 | 7.98 | 7.98 | 8.03 | 7.82 | 190,462 |
| August 29, 2025 | 8.07 | 8.04 | 8.04 | 8.08 | 7.97 | 95,027 |
| August 28, 2025 | 8.16 | 8.05 | 8.05 | 8.16 | 7.98 | 262,000 |
| August 27, 2025 | 8.13 | 8.11 | 8.11 | 8.22 | 8.08 | 115,047 |
| August 26, 2025 | 8.21 | 8.17 | 8.17 | 8.25 | 8.14 | 133,548 |
| August 25, 2025 | 8.45 | 8.28 | 8.28 | 8.46 | 8.24 | 76,840 |
| August 22, 2025 | 8.27 | 8.45 | 8.45 | 8.54 | 8.27 | 405,229 |
| August 21, 2025 | 8.05 | 8.24 | 8.24 | 8.26 | 8 | 113,045 |
| August 20, 2025 | 8.11 | 7.97 | 7.97 | 8.16 | 7.82 | 336,000 |
| August 19, 2025 | 8.35 | 7.97 | 7.97 | 8.4 | 7.96 | 323,145 |
| August 18, 2025 | 8.13 | 8.46 | 8.46 | 8.5 | 8.13 | 229,800 |
| August 15, 2025 | 8.2 | 8.24 | 8.24 | 8.24 | 8.06 | 235,200 |
| August 14, 2025 | 8.23 | 8.12 | 8.12 | 8.28 | 8.04 | 170,145 |