4.02
-0.19(-4.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 4.08 | 4.21 | 4.21 | 4.29 | 4.05 | 273,600 |
| November 11, 2025 | 4.02 | 4.06 | 4.06 | 4.1 | 3.89 | 119,900 |
| November 10, 2025 | 3.85 | 3.93 | 3.93 | 4.12 | 3.85 | 222,032 |
| November 07, 2025 | 3.41 | 3.74 | 3.74 | 3.74 | 3.41 | 93,100 |
| November 06, 2025 | 3.64 | 3.41 | 3.41 | 3.64 | 3.37 | 307,100 |
| November 05, 2025 | 3.54 | 3.54 | 3.54 | 3.67 | 3.51 | 236,300 |
| November 04, 2025 | 3.99 | 3.55 | 3.55 | 4 | 3.55 | 225,219 |
| November 03, 2025 | 4.05 | 4.02 | 4.02 | 4.11 | 3.95 | 134,400 |
| October 31, 2025 | 4.08 | 3.99 | 3.99 | 4.08 | 3.82 | 114,025 |
| October 30, 2025 | 3.97 | 4.02 | 4.02 | 4.12 | 3.88 | 107,205 |
| October 29, 2025 | 3.66 | 3.85 | 3.85 | 4 | 3.61 | 378,500 |
| October 28, 2025 | 3.45 | 3.55 | 3.55 | 3.64 | 3.45 | 111,000 |
| October 27, 2025 | 3.53 | 3.55 | 3.55 | 3.66 | 3.45 | 194,435 |
| October 24, 2025 | 3.82 | 3.74 | 3.74 | 3.82 | 3.64 | 131,416 |
| October 23, 2025 | 3.8 | 3.76 | 3.76 | 3.86 | 3.7 | 164,100 |
| October 22, 2025 | 3.5 | 3.7 | 3.7 | 3.75 | 3.4 | 227,021 |
| October 21, 2025 | 3.8 | 3.6 | 3.6 | 3.8 | 3.44 | 479,100 |
| October 20, 2025 | 4.15 | 4.01 | 4.01 | 4.15 | 3.95 | 221,000 |
| October 17, 2025 | 4.11 | 4.1 | 4.1 | 4.15 | 3.95 | 342,300 |
| October 16, 2025 | 4.41 | 4.4 | 4.4 | 4.48 | 4.27 | 212,000 |
| October 15, 2025 | 4 | 4.33 | 4.33 | 4.36 | 4 | 390,000 |
| October 14, 2025 | 3.83 | 3.9 | 3.9 | 4.1 | 3.83 | 339,700 |
| October 10, 2025 | 3.99 | 3.81 | 3.81 | 4 | 3.75 | 260,133 |
| October 09, 2025 | 4.1 | 3.92 | 3.92 | 4.14 | 3.8 | 309,100 |
| October 08, 2025 | 4.04 | 4.01 | 4.01 | 4.09 | 3.9 | 377,034 |
| October 07, 2025 | 4 | 4.08 | 4.08 | 4.08 | 3.86 | 234,200 |
| October 06, 2025 | 3.99 | 4.08 | 4.08 | 4.08 | 3.97 | 269,300 |
| October 03, 2025 | 3.87 | 3.9 | 3.9 | 3.99 | 3.82 | 199,299 |
| October 02, 2025 | 3.86 | 3.98 | 3.98 | 3.99 | 3.6 | 268,630 |
| October 01, 2025 | 3.91 | 3.89 | 3.89 | 4.08 | 3.84 | 411,400 |
| September 30, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.75 | 158,637 |
| September 29, 2025 | 4.14 | 4.04 | 4.04 | 4.2 | 3.93 | 364,646 |
| September 26, 2025 | 3.72 | 4.03 | 4.03 | 4.08 | 3.71 | 287,801 |
| September 25, 2025 | 3.67 | 3.75 | 3.75 | 3.83 | 3.67 | 342,600 |
| September 24, 2025 | 3.85 | 3.65 | 3.65 | 3.95 | 3.59 | 238,600 |
| September 23, 2025 | 4.09 | 3.81 | 3.81 | 4.1 | 3.75 | 296,800 |
| September 22, 2025 | 3.74 | 4.08 | 4.08 | 4.1 | 3.74 | 434,648 |
| September 19, 2025 | 3.38 | 3.74 | 3.74 | 3.74 | 3.35 | 171,214 |
| September 18, 2025 | 3.35 | 3.38 | 3.38 | 3.48 | 3.17 | 77,712 |
| September 17, 2025 | 3.47 | 3.36 | 3.36 | 3.5 | 3.3 | 149,800 |
| September 16, 2025 | 3.71 | 3.52 | 3.52 | 3.72 | 3.2 | 328,911 |
| September 15, 2025 | 3.47 | 3.7 | 3.7 | 3.81 | 3.47 | 116,330 |
| September 12, 2025 | 3.2 | 3.5 | 3.5 | 3.5 | 3.2 | 1.37M |
| September 11, 2025 | 0.65 | 0.64 | 0.64 | 0.66 | 0.62 | 590,845 |
| September 10, 2025 | 3 | 3.2 | 3.2 | 3.3 | 2.93 | 2.19M |
| September 09, 2025 | 2.9 | 2.9 | 2.9 | 2.98 | 2.75 | 823,900 |
| September 08, 2025 | 3 | 2.85 | 2.85 | 3.05 | 2.78 | 715,933 |
| September 05, 2025 | 2.8 | 2.95 | 2.95 | 3 | 2.7 | 684,402 |
| September 04, 2025 | 2.9 | 2.75 | 2.75 | 2.9 | 2.63 | 647,800 |
| September 03, 2025 | 3.2 | 2.85 | 2.85 | 3.2 | 2.75 | 938,540 |
| September 02, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 2.95 | 2.04M |
| August 29, 2025 | 2.75 | 3 | 3 | 3.15 | 2.7 | 1.81M |
| August 28, 2025 | 2.7 | 2.8 | 2.8 | 2.85 | 2.65 | 1M |
| August 27, 2025 | 2.6 | 2.5 | 2.5 | 2.65 | 2.45 | 906,921 |
| August 26, 2025 | 2.35 | 2.5 | 2.5 | 2.6 | 2.35 | 1.18M |
| August 25, 2025 | 2.17 | 2.3 | 2.3 | 2.36 | 2.17 | 954,017 |
| August 22, 2025 | 2.15 | 2.2 | 2.2 | 2.23 | 2.15 | 463,317 |
| August 21, 2025 | 2.1 | 2.15 | 2.15 | 2.15 | 2.08 | 376,126 |
| August 20, 2025 | 1.95 | 2.08 | 2.08 | 2.08 | 1.95 | 859,500 |
| August 19, 2025 | 2.1 | 1.85 | 1.85 | 2.1 | 1.85 | 731,512 |