5.83
+0.17(+3.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.75 | 5.83 | 5.83 | 5.85 | 5.75 | 17,533 |
| December 03, 2025 | 5.73 | 5.66 | 5.66 | 5.74 | 5.66 | 5,300 |
| December 02, 2025 | 5.65 | 5.64 | 5.64 | 5.69 | 5.63 | 15,300 |
| December 01, 2025 | 5.62 | 5.66 | 5.66 | 5.68 | 5.62 | 34,100 |
| November 28, 2025 | 5.68 | 5.71 | 5.71 | 5.71 | 5.66 | 7,331 |
| November 27, 2025 | 5.71 | 5.67 | 5.62 | 5.8 | 5.67 | 42,624 |
| November 26, 2025 | 5.71 | 5.75 | 5.7 | 5.76 | 5.71 | 6,200 |
| November 25, 2025 | 5.64 | 5.67 | 5.67 | 5.7 | 5.64 | 4,741 |
| November 24, 2025 | 5.69 | 5.73 | 5.73 | 5.73 | 5.69 | 1,242 |
| November 21, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.61 | 10,700 |
| November 20, 2025 | 5.65 | 5.65 | 5.65 | 5.66 | 5.57 | 4,620 |
| November 19, 2025 | 5.5 | 5.63 | 5.63 | 5.63 | 5.5 | 3,200 |
| November 18, 2025 | 5.41 | 5.51 | 5.51 | 5.54 | 5.41 | 2,300 |
| November 17, 2025 | 5.55 | 5.5 | 5.5 | 5.64 | 5.5 | 23,500 |
| November 14, 2025 | 5.5 | 5.53 | 5.53 | 5.54 | 5.4 | 8,100 |
| November 13, 2025 | 5.8 | 5.53 | 5.53 | 5.8 | 5.5 | 23,919 |
| November 12, 2025 | 5.78 | 5.79 | 5.79 | 5.8 | 5.65 | 14,600 |
| November 11, 2025 | 5.57 | 5.7 | 5.7 | 5.85 | 5.56 | 10,600 |
| November 10, 2025 | 5.51 | 5.54 | 5.54 | 5.63 | 5.51 | 6,300 |
| November 07, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.45 | 11,200 |
| November 06, 2025 | 5.59 | 5.5 | 5.5 | 5.67 | 5.5 | 4,017 |
| November 05, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.57 | 9,000 |
| November 04, 2025 | 5.67 | 5.57 | 5.57 | 5.73 | 5.56 | 9,641 |
| November 03, 2025 | 5.6 | 5.65 | 5.65 | 5.84 | 5.6 | 19,342 |
| October 31, 2025 | 5.67 | 5.8 | 5.8 | 5.8 | 5.67 | 2,600 |
| October 30, 2025 | 5.75 | 5.81 | 5.76 | 5.82 | 5.75 | 7,300 |
| October 29, 2025 | 5.94 | 5.84 | 5.79 | 5.94 | 5.8 | 13,500 |
| October 28, 2025 | 5.65 | 5.85 | 5.8 | 5.85 | 5.64 | 19,407 |
| October 27, 2025 | 5.43 | 5.63 | 5.58 | 5.86 | 5.41 | 43,613 |
| October 24, 2025 | 5.49 | 5.52 | 5.47 | 5.54 | 5.49 | 2,820 |
| October 23, 2025 | 5.35 | 5.56 | 5.51 | 5.6 | 5.35 | 23,000 |
| October 22, 2025 | 5.31 | 5.35 | 5.3 | 5.35 | 5.27 | 18,201 |
| October 21, 2025 | 5.3 | 5.31 | 5.26 | 5.34 | 5.29 | 18,432 |
| October 20, 2025 | 5.29 | 5.33 | 5.28 | 5.34 | 5.25 | 23,200 |
| October 17, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 214 |
| October 16, 2025 | 5.35 | 5.2 | 5.2 | 5.36 | 5.17 | 10,200 |
| October 15, 2025 | 5.25 | 5.22 | 5.22 | 5.29 | 5.22 | 7,800 |
| October 14, 2025 | 5.19 | 5.35 | 5.35 | 5.35 | 5.18 | 15,200 |
| October 10, 2025 | 5.37 | 5.15 | 5.15 | 5.37 | 5.15 | 19,000 |
| October 09, 2025 | 5.48 | 5.37 | 5.37 | 5.48 | 5.21 | 3,600 |
| October 08, 2025 | 5.42 | 5.5 | 5.5 | 5.58 | 5.4 | 30,691 |
| October 07, 2025 | 5.19 | 5.4 | 5.4 | 5.42 | 5.19 | 32,600 |
| October 06, 2025 | 5.28 | 5.21 | 5.21 | 5.28 | 5.18 | 28,600 |
| October 03, 2025 | 5.15 | 5.27 | 5.27 | 5.3 | 5.14 | 14,700 |
| October 02, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 4.98 | 9,323 |
| October 01, 2025 | 5.15 | 5.21 | 5.21 | 5.21 | 5.13 | 19,449 |
| September 30, 2025 | 5.19 | 5.22 | 5.22 | 5.22 | 5.1 | 29,434 |
| September 29, 2025 | 5.31 | 5.15 | 5.15 | 5.31 | 5.05 | 10,235 |
| September 26, 2025 | 5.13 | 5.25 | 5.25 | 5.3 | 5.03 | 6,346 |
| September 25, 2025 | 5 | 5.15 | 5.15 | 5.15 | 5 | 15,925 |
| September 24, 2025 | 4.96 | 5.01 | 5.01 | 5.1 | 4.96 | 10,535 |
| September 23, 2025 | 4.94 | 4.9 | 4.9 | 4.96 | 4.9 | 12,048 |
| September 22, 2025 | 4.88 | 4.94 | 4.94 | 4.94 | 4.88 | 2,500 |
| September 19, 2025 | 4.89 | 4.9 | 4.9 | 4.9 | 4.86 | 23,680 |
| September 18, 2025 | 4.9 | 4.9 | 4.9 | 4.94 | 4.88 | 12,300 |
| September 17, 2025 | 4.78 | 4.85 | 4.85 | 4.9 | 4.78 | 16,405 |
| September 16, 2025 | 4.73 | 4.76 | 4.76 | 4.76 | 4.73 | 646 |
| September 15, 2025 | 4.72 | 4.75 | 4.75 | 4.78 | 4.72 | 10,400 |
| September 12, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 600 |
| September 11, 2025 | 4.7 | 4.65 | 4.65 | 4.7 | 4.65 | 19,036 |
