5.25
+0.1(+1.94%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 4.68 | 4.65 | 4.65 | 4.76 | 4.64 | 55,420 |
| September 09, 2025 | 4.61 | 4.68 | 4.68 | 4.68 | 4.61 | 15,725 |
| September 08, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.65 | 1,920 |
| September 05, 2025 | 4.65 | 4.61 | 4.61 | 4.68 | 4.6 | 7,000 |
| September 04, 2025 | 4.68 | 4.65 | 4.65 | 4.68 | 4.58 | 6,400 |
| September 03, 2025 | 4.52 | 4.68 | 4.68 | 4.68 | 4.52 | 7,701 |
| September 02, 2025 | 4.65 | 4.56 | 4.56 | 4.65 | 4.56 | 5,200 |
| August 29, 2025 | 4.61 | 4.65 | 4.65 | 4.67 | 4.61 | 6,800 |
| August 28, 2025 | 4.98 | 4.6 | 4.6 | 4.98 | 4.55 | 75,100 |
| August 27, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.8 | 7,200 |
| August 26, 2025 | 4.72 | 4.8 | 4.8 | 4.8 | 4.7 | 33,808 |
| August 25, 2025 | 4.76 | 4.68 | 4.68 | 4.76 | 4.63 | 6,700 |
| August 22, 2025 | 4.6 | 4.63 | 4.63 | 4.86 | 4.6 | 32,625 |
| August 21, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.61 | 1,837 |
| August 20, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.6 | 3,900 |
| August 19, 2025 | 4.61 | 4.55 | 4.55 | 4.69 | 4.51 | 5,040 |
| August 18, 2025 | 4.54 | 4.65 | 4.65 | 4.65 | 4.54 | 11,200 |
| August 15, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 1,846 |
| August 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 1,202 |
| August 13, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.55 | 32,315 |
| August 12, 2025 | 4.55 | 4.57 | 4.57 | 4.58 | 4.54 | 2,320 |
| August 11, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.52 | 13,505 |
| August 08, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.46 | 17,300 |
| August 07, 2025 | 4.53 | 4.46 | 4.46 | 4.54 | 4.45 | 1,506 |
| August 06, 2025 | 4.5 | 4.52 | 4.52 | 4.52 | 4.5 | 10,100 |
| August 05, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 300 |
| August 01, 2025 | 4.44 | 4.48 | 4.48 | 4.48 | 4.43 | 8,800 |
| July 31, 2025 | 4.44 | 4.55 | 4.55 | 4.55 | 4.44 | 8,910 |
| July 30, 2025 | 4.5 | 4.52 | 4.47 | 4.58 | 4.5 | 22,835 |
| July 29, 2025 | 4.59 | 4.5 | 4.45 | 4.6 | 4.5 | 14,947 |
| July 28, 2025 | 4.66 | 4.6 | 4.6 | 4.66 | 4.59 | 6,802 |
| July 25, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.65 | 3,335 |
| July 24, 2025 | 4.66 | 4.63 | 4.63 | 4.66 | 4.6 | 7,000 |
| July 23, 2025 | 4.6 | 4.62 | 4.62 | 4.74 | 4.6 | 10,000 |
| July 22, 2025 | 4.53 | 4.6 | 4.6 | 4.6 | 4.53 | 5,500 |
| July 21, 2025 | 4.52 | 4.55 | 4.55 | 4.6 | 4.45 | 33,100 |
| July 18, 2025 | 4.55 | 4.52 | 4.52 | 4.56 | 4.51 | 7,011 |
| July 17, 2025 | 4.54 | 4.51 | 4.51 | 4.55 | 4.51 | 2,200 |
| July 16, 2025 | 4.46 | 4.48 | 4.48 | 4.48 | 4.46 | 310 |
| July 15, 2025 | 4.45 | 4.45 | 4.45 | 4.51 | 4.45 | 10,621 |
| July 14, 2025 | 4.45 | 4.48 | 4.48 | 4.5 | 4.42 | 21,533 |
| July 11, 2025 | 4.59 | 4.42 | 4.42 | 4.59 | 4.42 | 37,136 |
| July 10, 2025 | 4.54 | 4.59 | 4.59 | 4.6 | 4.54 | 4,300 |
| July 09, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.49 | 6,600 |
| July 08, 2025 | 4.46 | 4.48 | 4.48 | 4.5 | 4.44 | 5,700 |
| July 07, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.44 | 2,700 |
| July 04, 2025 | 4.55 | 4.45 | 4.45 | 4.55 | 4.43 | 15,700 |
| July 03, 2025 | 4.48 | 4.53 | 4.53 | 4.6 | 4.48 | 1,246 |