4.39
+0.01(+0.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.36 | 4.38 | 4.38 | 4.41 | 4.32 | 532,518 |
| December 22, 2025 | 4.31 | 4.31 | 4.31 | 4.4 | 4.29 | 685,020 |
| December 19, 2025 | 4.25 | 4.29 | 4.29 | 4.35 | 4.19 | 1.15M |
| December 18, 2025 | 4.25 | 4.28 | 4.28 | 4.3 | 4.24 | 644,300 |
| December 17, 2025 | 4.38 | 4.26 | 4.26 | 4.46 | 4.21 | 802,409 |
| December 16, 2025 | 4.21 | 4.31 | 4.26 | 4.35 | 4.21 | 665,900 |
| December 15, 2025 | 4.19 | 4.22 | 4.17 | 4.27 | 4.14 | 782,000 |
| December 12, 2025 | 4.16 | 4.13 | 4.13 | 4.21 | 3.99 | 859,226 |
| December 11, 2025 | 4.13 | 4.18 | 4.18 | 4.3 | 3.99 | 1.28M |
| December 10, 2025 | 3.88 | 4.09 | 4.09 | 4.13 | 3.88 | 867,300 |
| December 09, 2025 | 3.85 | 3.89 | 3.89 | 3.92 | 3.81 | 457,015 |
| December 08, 2025 | 3.89 | 3.85 | 3.85 | 3.93 | 3.84 | 478,000 |
| December 05, 2025 | 3.8 | 3.88 | 3.88 | 3.93 | 3.8 | 519,500 |
| December 04, 2025 | 3.85 | 3.81 | 3.81 | 3.9 | 3.78 | 399,518 |
| December 03, 2025 | 3.79 | 3.87 | 3.87 | 3.91 | 3.79 | 862,900 |
| December 02, 2025 | 3.74 | 3.75 | 3.75 | 3.78 | 3.74 | 671,511 |
| December 01, 2025 | 3.78 | 3.74 | 3.74 | 3.88 | 3.72 | 607,228 |
| November 28, 2025 | 3.55 | 3.77 | 3.77 | 3.85 | 3.55 | 775,200 |
| November 27, 2025 | 3.59 | 3.54 | 3.5 | 3.59 | 3.49 | 337,100 |
| November 26, 2025 | 3.48 | 3.57 | 3.57 | 3.63 | 3.48 | 739,167 |
| November 25, 2025 | 3.4 | 3.46 | 3.46 | 3.48 | 3.36 | 466,600 |
| November 24, 2025 | 3.26 | 3.34 | 3.34 | 3.35 | 3.26 | 616,200 |
| November 21, 2025 | 3.19 | 3.23 | 3.23 | 3.26 | 3.17 | 601,623 |
| November 20, 2025 | 3.31 | 3.19 | 3.19 | 3.34 | 3.19 | 454,300 |
| November 19, 2025 | 3.25 | 3.27 | 3.27 | 3.31 | 3.22 | 395,300 |
| November 18, 2025 | 3.21 | 3.23 | 3.23 | 3.26 | 3.2 | 507,133 |
| November 17, 2025 | 3.28 | 3.24 | 3.24 | 3.28 | 3.2 | 478,200 |
| November 14, 2025 | 3.18 | 3.26 | 3.26 | 3.28 | 3.15 | 541,900 |
| November 13, 2025 | 3.33 | 3.25 | 3.25 | 3.33 | 3.23 | 457,610 |
| November 12, 2025 | 3.29 | 3.31 | 3.31 | 3.36 | 3.29 | 565,200 |
| November 11, 2025 | 3.26 | 3.31 | 3.31 | 3.31 | 3.18 | 703,600 |
| November 10, 2025 | 3.2 | 3.27 | 3.27 | 3.31 | 3.17 | 715,100 |
| November 07, 2025 | 3.04 | 3.11 | 3.11 | 3.14 | 3.02 | 474,300 |
| November 06, 2025 | 3.02 | 3.03 | 3.03 | 3.12 | 3 | 432,900 |
| November 05, 2025 | 3 | 3.02 | 3.02 | 3.05 | 3 | 286,900 |
| November 04, 2025 | 3.01 | 2.99 | 2.99 | 3.1 | 2.97 | 354,000 |
| November 03, 2025 | 3.07 | 3.05 | 3.05 | 3.14 | 3.01 | 313,900 |
| October 31, 2025 | 2.99 | 3.06 | 3.06 | 3.08 | 2.95 | 417,411 |
| October 30, 2025 | 3.07 | 2.99 | 2.99 | 3.07 | 2.93 | 495,234 |
| October 29, 2025 | 2.95 | 3.07 | 3.07 | 3.18 | 2.92 | 1.8M |
| October 28, 2025 | 2.67 | 2.72 | 2.72 | 2.76 | 2.65 | 352,100 |
| October 27, 2025 | 2.72 | 2.67 | 2.67 | 2.73 | 2.64 | 303,310 |
| October 24, 2025 | 2.71 | 2.7 | 2.7 | 2.74 | 2.67 | 287,583 |
| October 23, 2025 | 2.7 | 2.73 | 2.73 | 2.74 | 2.68 | 255,700 |
| October 22, 2025 | 2.66 | 2.67 | 2.67 | 2.68 | 2.59 | 333,300 |
| October 21, 2025 | 2.73 | 2.66 | 2.66 | 2.75 | 2.6 | 636,000 |
| October 20, 2025 | 2.72 | 2.77 | 2.77 | 2.79 | 2.72 | 361,439 |
| October 17, 2025 | 2.79 | 2.7 | 2.7 | 2.8 | 2.69 | 721,600 |
| October 16, 2025 | 2.91 | 2.8 | 2.8 | 2.91 | 2.8 | 309,000 |
| October 15, 2025 | 2.94 | 2.87 | 2.87 | 2.94 | 2.84 | 369,700 |
| October 14, 2025 | 2.81 | 2.87 | 2.87 | 2.91 | 2.81 | 511,800 |
| October 10, 2025 | 2.84 | 2.8 | 2.8 | 2.93 | 2.78 | 328,200 |
| October 09, 2025 | 3.04 | 2.89 | 2.89 | 3.08 | 2.83 | 661,000 |
| October 08, 2025 | 2.8 | 3 | 3 | 3.01 | 2.79 | 1.21M |
| October 07, 2025 | 2.72 | 2.81 | 2.81 | 2.81 | 2.72 | 552,200 |
| October 06, 2025 | 2.78 | 2.72 | 2.72 | 2.78 | 2.69 | 310,700 |
| October 03, 2025 | 2.75 | 2.76 | 2.76 | 2.77 | 2.72 | 352,918 |
| October 02, 2025 | 2.72 | 2.72 | 2.72 | 2.76 | 2.66 | 357,449 |
| October 01, 2025 | 2.72 | 2.7 | 2.7 | 2.75 | 2.7 | 249,000 |
| September 30, 2025 | 2.68 | 2.72 | 2.72 | 2.74 | 2.65 | 281,000 |