5.80
-0.08(-1.36%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.88 | 5.8 | 5.8 | 5.99 | 5.66 | 438,004 |
| October 16, 2025 | 6 | 5.88 | 5.88 | 6.05 | 5.77 | 387,024 |
| October 15, 2025 | 5.79 | 6 | 6 | 6.05 | 5.79 | 688,337 |
| October 14, 2025 | 6.15 | 5.79 | 5.79 | 6.15 | 5.71 | 415,200 |
| October 10, 2025 | 6.09 | 5.95 | 5.95 | 6.1 | 5.85 | 1.79M |
| October 09, 2025 | 6.02 | 5.95 | 5.95 | 6.15 | 5.76 | 658,700 |
| October 08, 2025 | 5.92 | 5.85 | 5.85 | 6.2 | 5.65 | 348,500 |
| October 07, 2025 | 5.65 | 5.83 | 5.83 | 5.95 | 5.58 | 878,998 |
| October 06, 2025 | 5.69 | 5.62 | 5.62 | 5.8 | 5.48 | 871,600 |
| October 03, 2025 | 5.29 | 5.65 | 5.65 | 5.65 | 5.26 | 1.16M |
| October 02, 2025 | 5.28 | 5.23 | 5.23 | 5.35 | 5 | 986,634 |
| October 01, 2025 | 5.27 | 5.24 | 5.24 | 5.33 | 5.14 | 596,045 |
| September 30, 2025 | 5.05 | 5.22 | 5.22 | 5.22 | 4.95 | 669,600 |
| September 29, 2025 | 5 | 4.96 | 4.96 | 5.14 | 4.85 | 1.09M |
| September 26, 2025 | 4.73 | 4.84 | 4.84 | 4.9 | 4.65 | 229,148 |
| September 25, 2025 | 4.72 | 4.66 | 4.66 | 4.77 | 4.55 | 524,221 |
| September 24, 2025 | 4.73 | 4.71 | 4.71 | 4.9 | 4.65 | 417,904 |
| September 23, 2025 | 4.5 | 4.69 | 4.69 | 4.69 | 4.48 | 227,707 |
| September 22, 2025 | 4.42 | 4.43 | 4.43 | 4.54 | 4.4 | 147,821 |
| September 19, 2025 | 4.56 | 4.47 | 4.47 | 4.59 | 4.34 | 252,000 |
| September 18, 2025 | 4.26 | 4.63 | 4.63 | 4.71 | 4.26 | 528,500 |
| September 17, 2025 | 4.27 | 4.31 | 4.31 | 4.34 | 4.27 | 47,824 |
| September 16, 2025 | 4.3 | 4.33 | 4.33 | 4.35 | 4.18 | 79,024 |
| September 15, 2025 | 4.29 | 4.23 | 4.23 | 4.3 | 4.2 | 90,300 |
| September 12, 2025 | 4.28 | 4.3 | 4.3 | 4.4 | 4.26 | 77,888 |
| September 11, 2025 | 4.11 | 4.36 | 4.36 | 4.36 | 4.11 | 260,048 |
| September 10, 2025 | 4.13 | 4.14 | 4.14 | 4.15 | 4.1 | 71,007 |
| September 09, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.12 | 59,303 |
| September 08, 2025 | 4.28 | 4.11 | 4.11 | 4.28 | 4.11 | 133,124 |
| September 05, 2025 | 4.26 | 4.19 | 4.19 | 4.3 | 4.19 | 71,932 |
| September 04, 2025 | 4.28 | 4.24 | 4.24 | 4.32 | 4.21 | 58,984 |
| September 03, 2025 | 4.37 | 4.28 | 4.28 | 4.37 | 4.25 | 31,700 |
| September 02, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.2 | 137,216 |
| August 29, 2025 | 4.34 | 4.28 | 4.28 | 4.44 | 4.26 | 167,200 |
| August 28, 2025 | 4.34 | 4.41 | 4.41 | 4.5 | 4.34 | 161,200 |
| August 27, 2025 | 4.4 | 4.42 | 4.42 | 4.54 | 4.34 | 174,693 |
| August 26, 2025 | 4.24 | 4.36 | 4.36 | 4.41 | 4.2 | 310,253 |
| August 25, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.16 | 72,242 |
| August 22, 2025 | 4.15 | 4.2 | 4.2 | 4.29 | 4.09 | 253,709 |
| August 21, 2025 | 4.07 | 4.08 | 4.08 | 4.19 | 4.07 | 235,230 |
| August 20, 2025 | 4.06 | 4.12 | 4.12 | 4.14 | 4.04 | 257,200 |
| August 19, 2025 | 4.21 | 4.08 | 4.08 | 4.29 | 4.06 | 84,400 |
| August 18, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.15 | 144,400 |
| August 15, 2025 | 4.27 | 4.19 | 4.19 | 4.3 | 4.19 | 71,700 |
| August 14, 2025 | 4.45 | 4.19 | 4.19 | 4.45 | 4.15 | 127,239 |
| August 13, 2025 | 4.49 | 4.45 | 4.45 | 4.49 | 4.15 | 489,206 |
| August 12, 2025 | 4.38 | 4.35 | 4.35 | 4.46 | 4.28 | 199,100 |
| August 11, 2025 | 4.16 | 4.3 | 4.3 | 4.34 | 4.16 | 191,400 |
| August 08, 2025 | 4.24 | 4.16 | 4.16 | 4.24 | 4.16 | 53,405 |
| August 07, 2025 | 4.13 | 4.21 | 4.21 | 4.22 | 4.12 | 84,200 |
| August 06, 2025 | 4 | 4.09 | 4.09 | 4.15 | 4 | 54,900 |
| August 05, 2025 | 3.98 | 4.01 | 4.01 | 4.04 | 3.94 | 55,936 |
| August 01, 2025 | 3.96 | 3.9 | 3.9 | 3.96 | 3.82 | 178,400 |
| July 31, 2025 | 4 | 4 | 4 | 4.05 | 3.98 | 44,648 |
| July 30, 2025 | 4.1 | 3.97 | 3.97 | 4.1 | 3.93 | 150,100 |
| July 29, 2025 | 4.14 | 4.09 | 4.09 | 4.2 | 4.07 | 100,600 |
| July 28, 2025 | 4.1 | 4.18 | 4.18 | 4.29 | 4.1 | 46,749 |
| July 25, 2025 | 4.15 | 4.16 | 4.16 | 4.23 | 4.05 | 141,113 |
| July 24, 2025 | 4.15 | 4.18 | 4.18 | 4.21 | 4.15 | 37,500 |
| July 23, 2025 | 4.22 | 4.16 | 4.16 | 4.26 | 4.14 | 272,200 |