4.73
-0.21(-4.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.97 | 4.73 | 4.73 | 4.98 | 4.7 | 364,143 |
| January 12, 2026 | 4.95 | 4.94 | 4.94 | 5 | 4.84 | 508,600 |
| January 09, 2026 | 4.7 | 4.89 | 4.89 | 4.95 | 4.56 | 302,100 |
| January 08, 2026 | 4.14 | 4.65 | 4.65 | 4.65 | 4.05 | 632,019 |
| January 07, 2026 | 4.05 | 4.11 | 4.11 | 4.14 | 3.91 | 228,515 |
| January 06, 2026 | 4 | 4.07 | 4.07 | 4.08 | 3.9 | 197,200 |
| January 05, 2026 | 4.06 | 3.99 | 3.99 | 4.06 | 3.89 | 246,000 |
| January 02, 2026 | 4.08 | 3.99 | 3.99 | 4.1 | 3.92 | 79,408 |
| December 31, 2025 | 4 | 4 | 4 | 4.04 | 3.95 | 84,536 |
| December 30, 2025 | 4.13 | 4.03 | 4.03 | 4.13 | 3.95 | 85,300 |
| December 29, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 3.92 | 158,318 |
| December 23, 2025 | 4.19 | 4.16 | 4.16 | 4.2 | 4.1 | 185,300 |
| December 22, 2025 | 4.05 | 4.19 | 4.19 | 4.25 | 3.98 | 374,500 |
| December 19, 2025 | 3.88 | 4.04 | 4.04 | 4.05 | 3.88 | 372,300 |
| December 18, 2025 | 3.76 | 3.85 | 3.85 | 3.95 | 3.74 | 223,532 |
| December 17, 2025 | 4 | 3.84 | 3.84 | 4 | 3.83 | 251,841 |
| December 16, 2025 | 3.94 | 3.81 | 3.81 | 3.96 | 3.78 | 106,444 |
| December 15, 2025 | 4 | 3.97 | 3.97 | 4.15 | 3.95 | 289,213 |
| December 12, 2025 | 3.85 | 3.99 | 3.99 | 4.03 | 3.69 | 358,400 |
| December 11, 2025 | 3.9 | 3.8 | 3.8 | 4.06 | 3.8 | 360,735 |
| December 10, 2025 | 3.85 | 3.91 | 3.91 | 3.96 | 3.77 | 137,032 |
| December 09, 2025 | 3.81 | 3.87 | 3.87 | 3.92 | 3.81 | 160,800 |
| December 08, 2025 | 3.95 | 3.8 | 3.8 | 4.01 | 3.72 | 220,000 |
| December 05, 2025 | 3.79 | 3.85 | 3.85 | 4 | 3.73 | 360,323 |
| December 04, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.68 | 165,400 |
| December 03, 2025 | 3.86 | 3.8 | 3.8 | 3.95 | 3.78 | 168,747 |
| December 02, 2025 | 3.59 | 3.83 | 3.83 | 3.89 | 3.51 | 319,549 |
| December 01, 2025 | 3.6 | 3.59 | 3.59 | 3.7 | 3.52 | 357,000 |
| November 28, 2025 | 3.42 | 3.6 | 3.6 | 3.6 | 3.35 | 358,776 |
| November 27, 2025 | 3.14 | 3.48 | 3.48 | 3.48 | 3.14 | 252,961 |
| November 26, 2025 | 3.1 | 3.14 | 3.14 | 3.14 | 3.09 | 148,912 |
| November 25, 2025 | 2.94 | 3.06 | 3.06 | 3.07 | 2.89 | 248,200 |
| November 24, 2025 | 2.85 | 2.92 | 2.92 | 2.94 | 2.82 | 169,600 |
| November 21, 2025 | 2.8 | 2.81 | 2.81 | 2.88 | 2.79 | 91,048 |
| November 20, 2025 | 2.9 | 2.85 | 2.85 | 2.93 | 2.79 | 132,700 |
| November 19, 2025 | 2.87 | 2.9 | 2.9 | 2.93 | 2.79 | 79,035 |
| November 18, 2025 | 2.82 | 2.84 | 2.84 | 2.86 | 2.74 | 80,003 |
| November 17, 2025 | 2.92 | 2.84 | 2.84 | 2.92 | 2.77 | 106,317 |
| November 14, 2025 | 2.79 | 2.82 | 2.82 | 2.85 | 2.7 | 168,610 |
| November 13, 2025 | 2.98 | 2.81 | 2.81 | 2.98 | 2.81 | 172,020 |
| November 12, 2025 | 2.9 | 2.98 | 2.98 | 2.98 | 2.88 | 271,600 |
| November 11, 2025 | 2.94 | 2.84 | 2.84 | 2.94 | 2.83 | 93,310 |
| November 10, 2025 | 2.85 | 2.93 | 2.93 | 2.95 | 2.84 | 221,300 |
| November 07, 2025 | 2.73 | 2.79 | 2.79 | 2.82 | 2.66 | 88,928 |
| November 06, 2025 | 2.73 | 2.72 | 2.72 | 2.73 | 2.65 | 146,700 |
| November 05, 2025 | 2.64 | 2.7 | 2.7 | 2.73 | 2.63 | 53,615 |
| November 04, 2025 | 2.78 | 2.62 | 2.62 | 2.78 | 2.6 | 160,133 |
| November 03, 2025 | 2.76 | 2.81 | 2.81 | 2.92 | 2.75 | 187,700 |
| October 31, 2025 | 2.71 | 2.73 | 2.73 | 2.79 | 2.67 | 133,035 |
| October 30, 2025 | 2.56 | 2.64 | 2.64 | 2.69 | 2.56 | 86,803 |
| October 29, 2025 | 2.63 | 2.54 | 2.54 | 2.65 | 2.54 | 128,924 |
| October 28, 2025 | 2.48 | 2.58 | 2.58 | 2.62 | 2.48 | 113,947 |
| October 27, 2025 | 2.54 | 2.52 | 2.52 | 2.54 | 2.43 | 151,300 |
| October 24, 2025 | 2.68 | 2.56 | 2.56 | 2.68 | 2.51 | 89,400 |
| October 23, 2025 | 2.63 | 2.6 | 2.6 | 2.69 | 2.6 | 69,600 |
| October 22, 2025 | 2.61 | 2.61 | 2.61 | 2.67 | 2.46 | 231,014 |
| October 21, 2025 | 2.71 | 2.67 | 2.67 | 2.73 | 2.56 | 228,230 |
| October 20, 2025 | 2.8 | 2.77 | 2.77 | 2.81 | 2.7 | 196,005 |
| October 17, 2025 | 2.89 | 2.74 | 2.74 | 2.94 | 2.63 | 227,006 |
| October 16, 2025 | 2.97 | 2.89 | 2.89 | 2.97 | 2.83 | 93,035 |