5.89
-0.11(-1.83%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.93 | 5.89 | 5.89 | 6.02 | 5.78 | 317,052 |
| December 03, 2025 | 5.8 | 6 | 6 | 6.01 | 5.8 | 973,339 |
| December 02, 2025 | 5.95 | 5.86 | 5.86 | 6 | 5.75 | 597,200 |
| December 01, 2025 | 5.84 | 5.99 | 5.99 | 5.99 | 5.84 | 237,900 |
| November 28, 2025 | 6.04 | 6 | 6 | 6.04 | 5.75 | 194,733 |
| November 27, 2025 | 6.1 | 5.98 | 5.98 | 6.1 | 5.79 | 366,155 |
| November 26, 2025 | 6.09 | 6.01 | 6.01 | 6.14 | 5.85 | 457,528 |
| November 25, 2025 | 5.92 | 6 | 6 | 6.08 | 5.86 | 250,017 |
| November 24, 2025 | 5.86 | 6 | 6 | 6.04 | 5.8 | 240,905 |
| November 21, 2025 | 6.13 | 5.86 | 5.86 | 6.13 | 5.83 | 278,300 |
| November 20, 2025 | 6.04 | 6 | 6 | 6.13 | 5.94 | 214,916 |
| November 19, 2025 | 5.92 | 5.85 | 5.85 | 6.07 | 5.7 | 176,400 |
| November 18, 2025 | 5.8 | 5.75 | 5.75 | 5.94 | 5.66 | 269,200 |
| November 17, 2025 | 6.31 | 6 | 6 | 6.35 | 5.87 | 288,219 |
| November 14, 2025 | 5.82 | 6.24 | 6.24 | 6.27 | 5.82 | 327,800 |
| November 13, 2025 | 6.73 | 6.06 | 6.06 | 6.8 | 5.88 | 1.05M |
| November 12, 2025 | 6.65 | 6.72 | 6.72 | 6.75 | 6.4 | 849,200 |
| November 11, 2025 | 6.76 | 6.65 | 6.65 | 6.76 | 6.33 | 355,519 |
| November 10, 2025 | 6.5 | 6.53 | 6.53 | 6.75 | 6.5 | 694,809 |
| November 07, 2025 | 6.71 | 6.51 | 6.51 | 6.73 | 6.22 | 653,000 |
| November 06, 2025 | 6.81 | 6.8 | 6.8 | 6.91 | 6.74 | 604,013 |
| November 05, 2025 | 6.56 | 6.94 | 6.94 | 6.97 | 6.39 | 1.39M |
| November 04, 2025 | 6.77 | 6.69 | 6.69 | 6.82 | 6.48 | 669,733 |
| November 03, 2025 | 6.97 | 6.89 | 6.89 | 7 | 6.61 | 625,600 |
| October 31, 2025 | 6.82 | 6.97 | 6.97 | 6.98 | 6.7 | 540,614 |
| October 30, 2025 | 6.87 | 6.8 | 6.8 | 6.93 | 6.65 | 350,741 |
| October 29, 2025 | 6.85 | 6.7 | 6.7 | 6.85 | 6.56 | 493,700 |
| October 28, 2025 | 6.73 | 6.86 | 6.86 | 6.87 | 6.7 | 747,919 |
| October 27, 2025 | 6.66 | 6.71 | 6.71 | 6.75 | 6.43 | 3.63M |
| October 24, 2025 | 6.45 | 6.57 | 6.57 | 6.66 | 6.3 | 840,096 |
| October 23, 2025 | 6.5 | 6.34 | 6.34 | 6.57 | 6.29 | 694,900 |
| October 22, 2025 | 6.15 | 6.25 | 6.25 | 6.29 | 5.95 | 1.14M |
| October 21, 2025 | 5.99 | 6.1 | 6.1 | 6.1 | 5.85 | 289,842 |
| October 20, 2025 | 5.95 | 5.97 | 5.97 | 6.06 | 5.88 | 198,809 |
| 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 |