4.04
-0.14(-3.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.9 | 4.18 | 4.18 | 4.18 | 3.87 | 154,979 |
| January 12, 2026 | 3.99 | 3.89 | 3.89 | 3.99 | 3.84 | 109,664 |
| January 09, 2026 | 4.02 | 3.85 | 3.85 | 4.02 | 3.8 | 56,303 |
| January 08, 2026 | 3.88 | 3.9 | 3.9 | 3.91 | 3.78 | 13,190 |
| January 07, 2026 | 3.9 | 3.98 | 3.98 | 4.15 | 3.7 | 72,020 |
| January 06, 2026 | 3.99 | 3.91 | 3.91 | 4.08 | 3.85 | 119,760 |
| January 05, 2026 | 3.88 | 3.9 | 3.9 | 3.99 | 3.8 | 81,416 |
| January 02, 2026 | 3.71 | 3.7 | 3.7 | 3.84 | 3.68 | 117,906 |
| December 31, 2025 | 3.66 | 3.67 | 3.67 | 3.73 | 3.66 | 37,000 |
| December 30, 2025 | 3.81 | 3.72 | 3.72 | 3.85 | 3.71 | 48,978 |
| December 29, 2025 | 3.56 | 3.75 | 3.75 | 3.8 | 3.56 | 76,635 |
| December 23, 2025 | 3.76 | 3.61 | 3.61 | 3.8 | 3.53 | 55,231 |
| December 22, 2025 | 3.15 | 3.75 | 3.75 | 3.75 | 3.15 | 195,179 |
| December 19, 2025 | 3.11 | 3.2 | 3.2 | 3.25 | 3.09 | 108,326 |
| December 18, 2025 | 3.35 | 3.17 | 3.17 | 3.35 | 3.05 | 90,633 |
| December 17, 2025 | 3.4 | 3.23 | 3.23 | 3.45 | 3.18 | 80,138 |
| December 16, 2025 | 3.52 | 3.39 | 3.39 | 3.56 | 3.35 | 103,287 |
| December 15, 2025 | 3.71 | 3.61 | 3.61 | 3.74 | 3.61 | 20,203 |
| December 12, 2025 | 3.6 | 3.69 | 3.69 | 3.74 | 3.59 | 89,332 |
| December 11, 2025 | 3.7 | 3.65 | 3.65 | 3.79 | 3.63 | 52,799 |
| December 10, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.62 | 15,745 |
| December 09, 2025 | 3.7 | 3.7 | 3.7 | 3.77 | 3.6 | 30,502 |
| December 08, 2025 | 3.8 | 3.7 | 3.7 | 3.86 | 3.66 | 78,171 |
| December 05, 2025 | 3.9 | 3.98 | 3.98 | 3.98 | 3.9 | 44,550 |
| December 04, 2025 | 3.98 | 3.9 | 3.9 | 3.98 | 3.75 | 91,979 |
| December 03, 2025 | 3.7 | 3.85 | 3.85 | 3.91 | 3.56 | 147,583 |
| December 02, 2025 | 3.63 | 3.6 | 3.6 | 3.66 | 3.53 | 106,750 |
| December 01, 2025 | 3.54 | 3.58 | 3.58 | 3.61 | 3.46 | 156,478 |
| November 28, 2025 | 3.37 | 3.52 | 3.52 | 3.68 | 3.25 | 194,991 |
| November 27, 2025 | 3.35 | 3.23 | 3.23 | 3.35 | 3.18 | 43,141 |
| November 26, 2025 | 3.04 | 3.24 | 3.24 | 3.42 | 2.95 | 248,425 |
| November 25, 2025 | 3 | 3.02 | 3.02 | 3.1 | 2.92 | 213,877 |
| November 24, 2025 | 3.16 | 3.08 | 3.08 | 3.16 | 2.58 | 867,400 |
| November 21, 2025 | 3.5 | 3.66 | 3.66 | 3.74 | 3.5 | 66,972 |
| November 20, 2025 | 3.67 | 3.58 | 3.58 | 3.8 | 3.53 | 87,905 |
| November 19, 2025 | 3.49 | 3.67 | 3.67 | 3.68 | 3.46 | 104,845 |
| November 18, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.37 | 9,527 |
| November 17, 2025 | 3.45 | 3.35 | 3.35 | 3.46 | 3.28 | 32,676 |
| November 14, 2025 | 3.49 | 3.41 | 3.41 | 3.6 | 3.38 | 97,476 |
| November 13, 2025 | 3.77 | 3.52 | 3.52 | 3.77 | 3.5 | 12,285 |
| November 12, 2025 | 3.66 | 3.75 | 3.75 | 3.76 | 3.66 | 25,800 |
| November 11, 2025 | 3.73 | 3.65 | 3.65 | 3.73 | 3.6 | 52,334 |
| November 10, 2025 | 3.64 | 3.69 | 3.69 | 3.7 | 3.61 | 37,288 |
| November 07, 2025 | 3.56 | 3.6 | 3.6 | 3.68 | 3.43 | 70,540 |
| November 06, 2025 | 3.64 | 3.57 | 3.57 | 3.68 | 3.52 | 27,300 |
| November 05, 2025 | 3.49 | 3.53 | 3.53 | 3.55 | 3.45 | 51,776 |
| November 04, 2025 | 3.75 | 3.5 | 3.5 | 3.78 | 3.5 | 39,231 |
| November 03, 2025 | 3.91 | 3.76 | 3.76 | 3.91 | 3.73 | 52,771 |
| October 31, 2025 | 3.81 | 3.8 | 3.8 | 3.82 | 3.73 | 91,746 |
| October 30, 2025 | 3.74 | 3.83 | 3.83 | 3.94 | 3.71 | 338,246 |
| October 29, 2025 | 3.76 | 3.68 | 3.68 | 3.84 | 3.67 | 44,736 |
| October 28, 2025 | 3.68 | 3.76 | 3.76 | 3.8 | 3.63 | 92,049 |
| October 27, 2025 | 3.48 | 3.65 | 3.65 | 3.7 | 3.48 | 99,918 |
| October 24, 2025 | 3.46 | 3.45 | 3.45 | 3.48 | 3.41 | 39,937 |
| October 23, 2025 | 3.18 | 3.42 | 3.42 | 3.42 | 3.18 | 92,804 |
| October 22, 2025 | 3.16 | 3.15 | 3.15 | 3.2 | 3.04 | 166,645 |
| October 21, 2025 | 3.28 | 3.13 | 3.13 | 3.37 | 3.09 | 114,853 |
| October 20, 2025 | 3.35 | 3.32 | 3.32 | 3.4 | 3.28 | 64,011 |
| October 17, 2025 | 3.1 | 3.35 | 3.35 | 3.35 | 2.95 | 158,719 |
| October 16, 2025 | 3.35 | 3.23 | 3.23 | 3.35 | 3.2 | 46,586 |
