4.91
-0.12(-2.39%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.85 | 4.91 | 4.91 | 4.91 | 4.52 | 1.4M |
| November 06, 2025 | 5.16 | 5.03 | 5.03 | 5.16 | 4.91 | 904,528 |
| November 05, 2025 | 4.77 | 5.17 | 5.17 | 5.2 | 4.77 | 1.09M |
| November 04, 2025 | 4.82 | 4.76 | 4.76 | 5.05 | 4.72 | 874,800 |
| November 03, 2025 | 5.05 | 5.01 | 5.01 | 5.2 | 4.88 | 734,700 |
| October 31, 2025 | 4.79 | 4.99 | 4.99 | 5.01 | 4.76 | 757,823 |
| October 30, 2025 | 4.97 | 4.83 | 4.83 | 5.03 | 4.81 | 925,122 |
| October 29, 2025 | 4.82 | 4.97 | 4.97 | 5.18 | 4.73 | 1.11M |
| October 28, 2025 | 4.81 | 4.79 | 4.79 | 4.96 | 4.73 | 570,300 |
| October 27, 2025 | 4.89 | 4.77 | 4.77 | 4.89 | 4.67 | 657,400 |
| October 24, 2025 | 4.72 | 4.82 | 4.82 | 4.89 | 4.69 | 768,815 |
| October 23, 2025 | 4.59 | 4.58 | 4.58 | 4.62 | 4.49 | 671,200 |
| October 22, 2025 | 4.46 | 4.58 | 4.58 | 4.82 | 4.4 | 1.22M |
| October 21, 2025 | 5.01 | 4.68 | 4.68 | 5.1 | 4.64 | 1.07M |
| October 20, 2025 | 5.24 | 5.09 | 5.09 | 5.32 | 5.02 | 822,800 |
| October 17, 2025 | 4.96 | 5.09 | 5.09 | 5.17 | 4.95 | 1.05M |
| October 16, 2025 | 5.39 | 5.16 | 5.16 | 5.65 | 5.14 | 1.64M |
| October 15, 2025 | 5.65 | 5.28 | 5.28 | 5.75 | 5.1 | 1.54M |
| October 14, 2025 | 4.67 | 5.59 | 5.59 | 5.69 | 4.66 | 2.84M |
| October 10, 2025 | 5 | 4.58 | 4.58 | 5.1 | 4.54 | 1.76M |
| October 09, 2025 | 4.91 | 5.05 | 5.05 | 5.08 | 4.87 | 1.27M |
| October 08, 2025 | 5.02 | 5.05 | 5.05 | 5.12 | 4.88 | 1.45M |
| October 07, 2025 | 5.09 | 5.06 | 5.06 | 5.17 | 4.87 | 1.88M |
| October 06, 2025 | 5.3 | 5.1 | 5.1 | 5.3 | 4.8 | 2.65M |
| October 03, 2025 | 4.15 | 4.92 | 4.92 | 5.01 | 4.15 | 3.36M |
| October 02, 2025 | 4.17 | 4.02 | 4.02 | 4.17 | 3.97 | 650,231 |
| October 01, 2025 | 3.79 | 4.11 | 4.11 | 4.12 | 3.78 | 1.21M |
| September 30, 2025 | 3.74 | 3.77 | 3.77 | 3.8 | 3.68 | 907,301 |
| September 29, 2025 | 3.84 | 3.83 | 3.83 | 3.91 | 3.73 | 835,600 |
| September 26, 2025 | 4.08 | 3.83 | 3.83 | 4.11 | 3.82 | 878,342 |
| September 25, 2025 | 3.93 | 4.07 | 4.07 | 4.13 | 3.85 | 1.01M |
| September 24, 2025 | 4.16 | 4.14 | 4.14 | 4.37 | 4.07 | 1.33M |
| September 23, 2025 | 4.35 | 4.05 | 4.05 | 4.38 | 4.02 | 2.53M |
| September 22, 2025 | 3.8 | 3.97 | 3.97 | 3.98 | 3.67 | 1.38M |
| September 19, 2025 | 3.66 | 3.79 | 3.79 | 3.85 | 3.65 | 1.53M |
| September 18, 2025 | 3.45 | 3.61 | 3.61 | 3.64 | 3.4 | 1.24M |
| September 17, 2025 | 3.05 | 3.47 | 3.47 | 3.51 | 3.02 | 2.39M |
| September 16, 2025 | 3 | 3.04 | 3.04 | 3.04 | 2.94 | 609,800 |
| September 15, 2025 | 2.89 | 3 | 3 | 3 | 2.89 | 666,700 |
| September 12, 2025 | 2.81 | 2.88 | 2.88 | 2.88 | 2.74 | 614,134 |
| September 11, 2025 | 2.68 | 2.82 | 2.82 | 2.93 | 2.65 | 1.1M |
| September 10, 2025 | 2.65 | 2.68 | 2.68 | 2.81 | 2.62 | 936,000 |
| September 09, 2025 | 2.67 | 2.63 | 2.63 | 2.67 | 2.58 | 449,900 |
| September 08, 2025 | 2.78 | 2.67 | 2.67 | 2.8 | 2.66 | 277,546 |
| September 05, 2025 | 2.54 | 2.75 | 2.75 | 2.76 | 2.54 | 994,534 |
| September 04, 2025 | 2.65 | 2.57 | 2.57 | 2.65 | 2.53 | 273,315 |
| September 03, 2025 | 2.61 | 2.63 | 2.63 | 2.68 | 2.57 | 544,520 |
| September 02, 2025 | 2.69 | 2.58 | 2.58 | 2.72 | 2.57 | 718,400 |
| August 29, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.71 | 564,430 |
| August 28, 2025 | 2.81 | 2.81 | 2.81 | 2.83 | 2.77 | 278,529 |
| August 27, 2025 | 2.82 | 2.79 | 2.79 | 2.83 | 2.76 | 302,600 |
| August 26, 2025 | 2.8 | 2.86 | 2.86 | 2.9 | 2.78 | 743,649 |
| August 25, 2025 | 2.76 | 2.79 | 2.79 | 2.83 | 2.73 | 395,000 |
| August 22, 2025 | 2.65 | 2.79 | 2.79 | 2.8 | 2.64 | 641,232 |
| August 21, 2025 | 2.61 | 2.63 | 2.63 | 2.64 | 2.54 | 380,500 |
| August 20, 2025 | 2.65 | 2.64 | 2.64 | 2.68 | 2.6 | 523,200 |
| August 19, 2025 | 2.79 | 2.69 | 2.69 | 2.79 | 2.67 | 413,800 |
| August 18, 2025 | 2.75 | 2.76 | 2.76 | 2.8 | 2.64 | 674,200 |
| August 15, 2025 | 2.56 | 2.76 | 2.76 | 2.83 | 2.51 | 1M |
| August 14, 2025 | 2.51 | 2.54 | 2.54 | 2.55 | 2.45 | 441,330 |