5.33
+0.01(+0.19%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5.38 | 5.33 | 5.33 | 5.38 | 5.29 | 611,391 |
| October 01, 2025 | 5.09 | 5.32 | 5.32 | 5.38 | 5.09 | 1.86M |
| September 30, 2025 | 5.16 | 5.14 | 5.14 | 5.21 | 5.07 | 865,400 |
| September 29, 2025 | 5.14 | 5.16 | 5.16 | 5.18 | 5.07 | 1.23M |
| September 26, 2025 | 5.07 | 5.08 | 5.08 | 5.11 | 5.02 | 834,507 |
| September 25, 2025 | 5.03 | 5.03 | 5.03 | 5.09 | 4.91 | 993,214 |
| September 24, 2025 | 5.12 | 5.07 | 5.07 | 5.16 | 5 | 903,405 |
| September 23, 2025 | 5.2 | 5.1 | 5.1 | 5.28 | 5.1 | 1.67M |
| September 22, 2025 | 4.96 | 5.18 | 5.18 | 5.19 | 4.94 | 2.37M |
| September 19, 2025 | 4.97 | 4.94 | 4.94 | 4.97 | 4.87 | 935,300 |
| September 18, 2025 | 4.73 | 4.93 | 4.93 | 4.98 | 4.72 | 2.09M |
| September 17, 2025 | 4.65 | 4.7 | 4.7 | 4.83 | 4.65 | 1.22M |
| September 16, 2025 | 4.71 | 4.63 | 4.63 | 4.72 | 4.63 | 1.08M |
| September 15, 2025 | 4.69 | 4.72 | 4.72 | 4.78 | 4.65 | 860,400 |
| September 12, 2025 | 4.58 | 4.7 | 4.7 | 4.74 | 4.56 | 1.51M |
| September 11, 2025 | 4.63 | 4.58 | 4.58 | 4.64 | 4.56 | 1.08M |
| September 10, 2025 | 4.6 | 4.62 | 4.62 | 4.69 | 4.6 | 1.12M |
| September 09, 2025 | 4.64 | 4.62 | 4.62 | 4.66 | 4.6 | 490,500 |
| September 08, 2025 | 4.74 | 4.65 | 4.65 | 4.75 | 4.63 | 776,401 |
| September 05, 2025 | 4.7 | 4.74 | 4.74 | 4.84 | 4.68 | 1.37M |
| September 04, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.54 | 597,404 |
| September 03, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.61 | 750,139 |
| September 02, 2025 | 4.7 | 4.68 | 4.68 | 4.73 | 4.65 | 574,200 |
| August 29, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.7 | 426,040 |
| August 28, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.7 | 515,300 |
| August 27, 2025 | 4.8 | 4.77 | 4.77 | 4.8 | 4.71 | 786,413 |
| August 26, 2025 | 4.87 | 4.81 | 4.81 | 4.92 | 4.79 | 799,018 |
| August 25, 2025 | 4.92 | 4.86 | 4.86 | 4.96 | 4.83 | 623,321 |
| August 22, 2025 | 4.86 | 4.92 | 4.92 | 4.96 | 4.84 | 729,600 |
| August 21, 2025 | 4.85 | 4.84 | 4.84 | 4.86 | 4.81 | 368,824 |
| August 20, 2025 | 4.91 | 4.86 | 4.86 | 4.92 | 4.8 | 677,304 |
| August 19, 2025 | 5.02 | 4.93 | 4.93 | 5.08 | 4.9 | 799,937 |
| August 18, 2025 | 4.8 | 5 | 5 | 5.05 | 4.78 | 1.86M |
| August 15, 2025 | 4.88 | 4.78 | 4.78 | 4.94 | 4.73 | 1.56M |
| August 14, 2025 | 5.18 | 4.7 | 4.7 | 5.39 | 4.69 | 3.81M |
| August 13, 2025 | 4.83 | 5.02 | 5.02 | 5.03 | 4.83 | 1.77M |
| August 12, 2025 | 4.82 | 4.82 | 4.82 | 4.91 | 4.81 | 596,107 |
| August 11, 2025 | 4.93 | 4.81 | 4.81 | 4.93 | 4.8 | 579,523 |
| August 08, 2025 | 4.8 | 4.9 | 4.9 | 4.92 | 4.8 | 748,643 |
| August 07, 2025 | 4.76 | 4.79 | 4.79 | 4.84 | 4.73 | 581,424 |
| August 06, 2025 | 4.75 | 4.75 | 4.75 | 4.8 | 4.68 | 579,400 |
| August 05, 2025 | 4.7 | 4.72 | 4.72 | 4.74 | 4.64 | 967,300 |
| August 01, 2025 | 4.53 | 4.63 | 4.63 | 4.64 | 4.4 | 1.16M |
| July 31, 2025 | 4.62 | 4.57 | 4.57 | 4.68 | 4.55 | 510,332 |
| July 30, 2025 | 4.65 | 4.64 | 4.64 | 4.69 | 4.6 | 641,200 |
| July 29, 2025 | 4.8 | 4.65 | 4.65 | 4.83 | 4.65 | 667,607 |
| July 28, 2025 | 4.69 | 4.77 | 4.77 | 4.78 | 4.67 | 516,100 |
| July 25, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.65 | 420,038 |
| July 24, 2025 | 4.75 | 4.7 | 4.7 | 4.79 | 4.7 | 431,400 |
| July 23, 2025 | 4.72 | 4.71 | 4.71 | 4.76 | 4.66 | 413,100 |
| July 22, 2025 | 4.68 | 4.68 | 4.68 | 4.72 | 4.61 | 562,121 |
| July 21, 2025 | 4.71 | 4.68 | 4.68 | 4.77 | 4.67 | 627,400 |
| July 18, 2025 | 4.79 | 4.65 | 4.65 | 4.8 | 4.65 | 538,400 |
| July 17, 2025 | 4.84 | 4.76 | 4.76 | 4.85 | 4.76 | 469,864 |
| July 16, 2025 | 4.91 | 4.83 | 4.83 | 4.93 | 4.79 | 717,900 |
| July 15, 2025 | 4.79 | 4.88 | 4.88 | 4.98 | 4.77 | 1.47M |
| July 14, 2025 | 4.71 | 4.73 | 4.73 | 4.77 | 4.67 | 640,043 |
| July 11, 2025 | 4.71 | 4.67 | 4.67 | 4.79 | 4.61 | 836,300 |
| July 10, 2025 | 4.86 | 4.73 | 4.73 | 4.86 | 4.73 | 1.04M |
| July 09, 2025 | 4.8 | 4.83 | 4.83 | 4.9 | 4.72 | 1.78M |
