4.23
+0.13(+3.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.13 | 4.23 | 4.23 | 4.29 | 4.08 | 682,100 |
| December 03, 2025 | 4 | 4.1 | 4.1 | 4.16 | 3.96 | 634,200 |
| December 02, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.81 | 490,000 |
| December 01, 2025 | 3.96 | 3.9 | 3.9 | 4.02 | 3.89 | 268,900 |
| November 28, 2025 | 3.9 | 3.94 | 3.94 | 4.08 | 3.87 | 418,520 |
| November 27, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.83 | 169,124 |
| November 26, 2025 | 3.71 | 3.85 | 3.85 | 3.94 | 3.68 | 347,249 |
| November 25, 2025 | 3.61 | 3.66 | 3.66 | 3.7 | 3.6 | 188,700 |
| November 24, 2025 | 3.55 | 3.63 | 3.63 | 3.65 | 3.54 | 226,204 |
| November 21, 2025 | 3.44 | 3.51 | 3.51 | 3.55 | 3.33 | 289,045 |
| November 20, 2025 | 3.61 | 3.44 | 3.44 | 3.67 | 3.44 | 313,400 |
| November 19, 2025 | 3.38 | 3.54 | 3.54 | 3.59 | 3.38 | 393,502 |
| November 18, 2025 | 3.32 | 3.37 | 3.37 | 3.45 | 3.32 | 147,825 |
| November 17, 2025 | 3.47 | 3.39 | 3.39 | 3.52 | 3.36 | 218,448 |
| November 14, 2025 | 3.31 | 3.47 | 3.47 | 3.48 | 3.26 | 322,000 |
| November 13, 2025 | 3.64 | 3.37 | 3.37 | 3.64 | 3.35 | 399,836 |
| November 12, 2025 | 3.51 | 3.62 | 3.62 | 3.63 | 3.37 | 623,240 |
| November 11, 2025 | 3.58 | 3.62 | 3.62 | 3.69 | 3.57 | 368,500 |
| November 10, 2025 | 3.61 | 3.6 | 3.6 | 3.66 | 3.57 | 340,628 |
| November 07, 2025 | 3.5 | 3.58 | 3.58 | 3.59 | 3.41 | 527,328 |
| November 06, 2025 | 3.5 | 3.54 | 3.54 | 3.62 | 3.5 | 273,500 |
| November 05, 2025 | 3.53 | 3.52 | 3.52 | 3.61 | 3.5 | 218,836 |
| November 04, 2025 | 3.65 | 3.51 | 3.51 | 3.7 | 3.51 | 349,300 |
| November 03, 2025 | 3.91 | 3.7 | 3.7 | 4 | 3.67 | 414,500 |
| October 31, 2025 | 3.85 | 3.95 | 3.95 | 3.95 | 3.73 | 1.12M |
| October 30, 2025 | 3.65 | 3.58 | 3.58 | 3.67 | 3.58 | 231,334 |
| October 29, 2025 | 3.74 | 3.72 | 3.72 | 3.83 | 3.67 | 354,500 |
| October 28, 2025 | 3.38 | 3.67 | 3.67 | 3.69 | 3.38 | 397,600 |
| October 27, 2025 | 3.33 | 3.38 | 3.38 | 3.43 | 3.23 | 609,301 |
| October 24, 2025 | 3.4 | 3.3 | 3.3 | 3.41 | 3.28 | 449,821 |
| October 23, 2025 | 3.35 | 3.36 | 3.36 | 3.39 | 3.26 | 381,843 |
| October 22, 2025 | 3.3 | 3.25 | 3.25 | 3.38 | 3.21 | 337,900 |
| October 21, 2025 | 3.59 | 3.37 | 3.37 | 3.59 | 3.32 | 402,220 |
| October 20, 2025 | 3.34 | 3.58 | 3.58 | 3.61 | 3.3 | 923,500 |
| October 17, 2025 | 3.26 | 3.12 | 3.12 | 3.28 | 3.1 | 297,200 |
| October 16, 2025 | 3.31 | 3.27 | 3.27 | 3.31 | 3.21 | 300,600 |
| October 15, 2025 | 3.39 | 3.27 | 3.27 | 3.39 | 3.22 | 184,737 |
| October 14, 2025 | 3.31 | 3.33 | 3.33 | 3.42 | 3.31 | 378,800 |
| October 10, 2025 | 3.44 | 3.23 | 3.23 | 3.44 | 3.21 | 463,500 |
| October 09, 2025 | 3.48 | 3.39 | 3.39 | 3.49 | 3.37 | 872,600 |
| October 08, 2025 | 3.22 | 3.4 | 3.4 | 3.4 | 3.19 | 450,404 |
| October 07, 2025 | 3.07 | 3.15 | 3.15 | 3.22 | 3.07 | 689,000 |
| October 06, 2025 | 3.02 | 3.05 | 3.05 | 3.08 | 3 | 706,419 |
| October 03, 2025 | 3.05 | 2.98 | 2.98 | 3.05 | 2.97 | 610,844 |
| October 02, 2025 | 3.12 | 3.03 | 3.03 | 3.12 | 2.99 | 217,400 |
| October 01, 2025 | 3.08 | 3.09 | 3.09 | 3.18 | 3.08 | 525,300 |
| September 30, 2025 | 3.14 | 3.06 | 3.06 | 3.14 | 3 | 623,831 |
| September 29, 2025 | 3.04 | 3.12 | 3.12 | 3.2 | 3 | 748,926 |
| September 26, 2025 | 2.97 | 3.02 | 3.02 | 3.06 | 2.88 | 438,544 |
| September 25, 2025 | 2.93 | 2.94 | 2.94 | 2.98 | 2.87 | 493,339 |
| September 24, 2025 | 2.67 | 2.91 | 2.91 | 2.94 | 2.66 | 1.26M |
| September 23, 2025 | 2.6 | 2.65 | 2.65 | 2.7 | 2.6 | 1.09M |
| September 22, 2025 | 2.6 | 2.61 | 2.61 | 2.71 | 2.6 | 451,921 |
| September 19, 2025 | 2.49 | 2.58 | 2.58 | 2.58 | 2.48 | 532,500 |
| September 18, 2025 | 2.53 | 2.49 | 2.49 | 2.54 | 2.47 | 202,500 |
| September 17, 2025 | 2.53 | 2.53 | 2.53 | 2.58 | 2.51 | 211,800 |
| September 16, 2025 | 2.57 | 2.55 | 2.55 | 2.6 | 2.52 | 307,000 |
| September 15, 2025 | 2.6 | 2.54 | 2.54 | 2.61 | 2.53 | 209,533 |
| September 12, 2025 | 2.54 | 2.55 | 2.55 | 2.61 | 2.53 | 207,500 |
| September 11, 2025 | 2.54 | 2.54 | 2.54 | 2.56 | 2.52 | 142,900 |