4.05
-0.29(-6.68%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 8.4 | 7.41 | 7.41 | 8.48 | 7.33 | 24.85M |
| October 15, 2025 | 8.75 | 9.1 | 9.1 | 9.27 | 8.1 | 28.88M |
| October 14, 2025 | 7.4 | 8.26 | 8.26 | 8.69 | 6.58 | 26.16M |
| October 10, 2025 | 6.13 | 5.86 | 5.86 | 7.12 | 5.74 | 21.71M |
| October 09, 2025 | 5.74 | 5.87 | 5.87 | 5.94 | 5.53 | 12.76M |
| October 08, 2025 | 5 | 5.58 | 5.58 | 5.64 | 4.86 | 15.47M |
| October 07, 2025 | 5.28 | 4.85 | 4.85 | 5.28 | 4.61 | 15.08M |
| October 06, 2025 | 4.5 | 4.82 | 4.82 | 4.89 | 4.45 | 11.55M |
| October 03, 2025 | 4.15 | 4.2 | 4.2 | 4.39 | 4.07 | 10.16M |
| October 02, 2025 | 4 | 4.09 | 4.09 | 4.28 | 3.95 | 8.26M |
| October 01, 2025 | 4 | 3.91 | 3.91 | 4.18 | 3.89 | 7.24M |
| September 30, 2025 | 3.92 | 3.93 | 3.93 | 4.03 | 3.84 | 4.2M |
| September 29, 2025 | 3.63 | 3.93 | 3.93 | 3.93 | 3.62 | 5.79M |
| September 26, 2025 | 3.7 | 3.56 | 3.56 | 3.72 | 3.47 | 4.78M |
| September 25, 2025 | 3.61 | 3.73 | 3.73 | 3.87 | 3.53 | 7.06M |
| September 24, 2025 | 3.65 | 3.85 | 3.85 | 3.94 | 3.63 | 9.71M |
| September 23, 2025 | 4.21 | 3.57 | 3.57 | 4.3 | 3.54 | 12.58M |
| September 22, 2025 | 4.2 | 4.22 | 4.22 | 4.39 | 3.96 | 9.38M |
| September 19, 2025 | 4.66 | 4.3 | 4.3 | 4.66 | 4.19 | 12.59M |
| September 18, 2025 | 4.66 | 4.41 | 4.41 | 4.96 | 4.34 | 20.01M |
| September 17, 2025 | 3.84 | 4.2 | 4.2 | 4.29 | 3.69 | 21.01M |
| September 16, 2025 | 3.42 | 3.99 | 3.99 | 3.99 | 3.22 | 20.23M |
| September 15, 2025 | 3.47 | 3.41 | 3.41 | 3.7 | 3.26 | 14.89M |
| September 12, 2025 | 2.98 | 3.1 | 3.1 | 3.1 | 2.82 | 14.57M |