4.05
-0.04(-0.98%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.4 | 4.09 | 4.09 | 4.43 | 4.05 | 7.33M |
| January 13, 2026 | 4.31 | 4.34 | 4.34 | 4.49 | 4.24 | 6.42M |
| January 12, 2026 | 3.87 | 4.21 | 4.21 | 4.21 | 3.86 | 5.35M |
| January 09, 2026 | 4.07 | 3.9 | 3.9 | 4.17 | 3.86 | 5.13M |
| January 08, 2026 | 3.83 | 4.01 | 4.01 | 4.2 | 3.78 | 6.03M |
| January 07, 2026 | 3.86 | 3.87 | 3.87 | 3.98 | 3.81 | 3.52M |
| January 06, 2026 | 4 | 3.96 | 3.96 | 4 | 3.74 | 5.87M |
| January 05, 2026 | 3.79 | 3.95 | 3.95 | 4.05 | 3.7 | 5.87M |
| January 02, 2026 | 3.3 | 3.57 | 3.57 | 3.64 | 3.27 | 4.44M |
| December 31, 2025 | 3.27 | 3.23 | 3.23 | 3.36 | 3.18 | 3.12M |
| December 30, 2025 | 3.39 | 3.27 | 3.27 | 3.46 | 3.25 | 3.11M |
| December 29, 2025 | 3.4 | 3.38 | 3.38 | 3.6 | 3.37 | 3.36M |
| December 23, 2025 | 3.61 | 3.63 | 3.63 | 3.73 | 3.57 | 3.77M |
| December 22, 2025 | 3.73 | 3.71 | 3.71 | 3.86 | 3.59 | 5.36M |
| December 19, 2025 | 3.21 | 3.49 | 3.49 | 3.53 | 3.2 | 18.61M |
| December 18, 2025 | 3.3 | 3.12 | 3.12 | 3.45 | 3.08 | 5.94M |
| December 17, 2025 | 3.37 | 3.21 | 3.21 | 3.57 | 3.18 | 5.52M |
| December 16, 2025 | 3.41 | 3.34 | 3.34 | 3.55 | 3.24 | 5.3M |
| December 15, 2025 | 3.75 | 3.47 | 3.47 | 3.76 | 3.37 | 4.66M |
| December 12, 2025 | 4 | 3.8 | 3.8 | 4.12 | 3.74 | 5.37M |
| December 11, 2025 | 4 | 4.05 | 4.05 | 4.08 | 3.84 | 4.18M |
| December 10, 2025 | 4.12 | 4.05 | 4.05 | 4.22 | 4 | 4.75M |
| December 09, 2025 | 3.98 | 4.18 | 4.18 | 4.38 | 3.93 | 5.33M |
| December 08, 2025 | 4.08 | 4.05 | 4.05 | 4.16 | 3.93 | 2.9M |
| December 05, 2025 | 4.23 | 4.05 | 4.05 | 4.23 | 3.97 | 4.36M |
| December 04, 2025 | 4.26 | 4.34 | 4.34 | 4.41 | 4.17 | 3.99M |
| December 03, 2025 | 4.35 | 4.32 | 4.32 | 4.36 | 4.11 | 4.43M |
| December 02, 2025 | 4.77 | 4.35 | 4.35 | 4.87 | 4.33 | 8.36M |
| December 01, 2025 | 4.48 | 4.61 | 4.61 | 4.68 | 4.4 | 7.37M |
| November 28, 2025 | 4.71 | 4.89 | 4.89 | 4.97 | 4.53 | 8.13M |
| November 27, 2025 | 4.34 | 4.54 | 4.54 | 4.6 | 4.26 | 3.15M |
| November 26, 2025 | 3.99 | 4.33 | 4.33 | 4.39 | 3.85 | 7.64M |
| November 25, 2025 | 3.87 | 3.92 | 3.92 | 3.93 | 3.69 | 3.85M |
| November 24, 2025 | 3.47 | 3.95 | 3.95 | 3.95 | 3.45 | 6.33M |
| November 21, 2025 | 3.6 | 3.42 | 3.42 | 3.69 | 3.28 | 7.17M |
| November 20, 2025 | 3.84 | 3.65 | 3.65 | 4.14 | 3.65 | 9.91M |
| November 19, 2025 | 3.91 | 3.67 | 3.67 | 3.94 | 3.55 | 5.68M |
| November 18, 2025 | 3.64 | 3.84 | 3.84 | 3.92 | 3.64 | 7.1M |
| November 17, 2025 | 3.53 | 3.75 | 3.75 | 3.8 | 3.46 | 5.71M |
| November 14, 2025 | 3.4 | 3.6 | 3.6 | 3.75 | 3.33 | 8.35M |
| November 13, 2025 | 3.84 | 3.62 | 3.62 | 4.3 | 3.6 | 9.86M |
| November 12, 2025 | 4.78 | 4.44 | 4.44 | 4.83 | 4.26 | 6.25M |
| November 11, 2025 | 4.86 | 4.73 | 4.73 | 4.97 | 4.65 | 4.65M |
| November 10, 2025 | 5.44 | 5.02 | 5.02 | 5.49 | 4.8 | 6.3M |
| November 07, 2025 | 4.85 | 5.15 | 5.15 | 5.15 | 4.64 | 7.95M |
| November 06, 2025 | 5.65 | 5.19 | 5.19 | 5.66 | 5.19 | 4.75M |
| November 05, 2025 | 5.6 | 5.75 | 5.75 | 5.78 | 5.46 | 5.81M |
| November 04, 2025 | 5.38 | 5.4 | 5.4 | 5.84 | 5.2 | 5.26M |
| November 03, 2025 | 5.93 | 5.79 | 5.79 | 6.4 | 5.58 | 10.13M |
| October 31, 2025 | 5.79 | 5.6 | 5.6 | 5.89 | 5.36 | 8.87M |
| October 30, 2025 | 5.65 | 5.69 | 5.69 | 5.98 | 5.49 | 5.47M |
| October 29, 2025 | 5.97 | 5.91 | 5.91 | 6.26 | 5.71 | 6.32M |
| October 28, 2025 | 6.26 | 5.98 | 5.98 | 6.52 | 5.95 | 6.23M |
| October 27, 2025 | 6.79 | 6.35 | 6.35 | 6.82 | 6.17 | 10.99M |
| October 24, 2025 | 6.5 | 6.46 | 6.46 | 6.69 | 6.26 | 11.6M |
| October 23, 2025 | 5.56 | 5.82 | 5.82 | 5.92 | 5.52 | 8.73M |
| October 22, 2025 | 5.77 | 5.52 | 5.52 | 6.3 | 5.19 | 17.13M |
| October 21, 2025 | 6.68 | 6.31 | 6.31 | 6.82 | 6.14 | 11.07M |
| October 20, 2025 | 7.6 | 7.02 | 7.02 | 7.6 | 6.8 | 9.91M |
| October 17, 2025 | 6.7 | 7 | 7 | 7.23 | 6.61 | 13.89M |