3.83
-0.03(-0.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.89 | 3.83 | 3.83 | 3.89 | 3.76 | 544,154 |
| January 13, 2026 | 3.94 | 3.86 | 3.86 | 3.95 | 3.77 | 715,500 |
| January 12, 2026 | 3.83 | 3.9 | 3.9 | 3.98 | 3.77 | 500,919 |
| January 09, 2026 | 3.8 | 3.86 | 3.86 | 3.87 | 3.78 | 482,800 |
| January 08, 2026 | 3.8 | 3.8 | 3.8 | 3.93 | 3.74 | 614,613 |
| January 07, 2026 | 3.84 | 3.77 | 3.77 | 3.84 | 3.72 | 546,409 |
| January 06, 2026 | 3.84 | 3.87 | 3.87 | 3.88 | 3.75 | 1.14M |
| January 05, 2026 | 3.76 | 3.81 | 3.81 | 3.84 | 3.68 | 570,036 |
| January 02, 2026 | 3.53 | 3.7 | 3.7 | 3.77 | 3.53 | 689,400 |
| December 31, 2025 | 3.47 | 3.5 | 3.5 | 3.53 | 3.46 | 455,900 |
| December 30, 2025 | 3.55 | 3.5 | 3.5 | 3.61 | 3.48 | 520,310 |
| December 29, 2025 | 3.55 | 3.55 | 3.55 | 3.64 | 3.49 | 476,549 |
| December 23, 2025 | 3.63 | 3.66 | 3.66 | 3.67 | 3.6 | 490,043 |
| December 22, 2025 | 3.63 | 3.66 | 3.66 | 3.73 | 3.58 | 438,396 |
| December 19, 2025 | 3.61 | 3.61 | 3.61 | 3.73 | 3.55 | 604,200 |
| December 18, 2025 | 3.55 | 3.62 | 3.62 | 3.74 | 3.55 | 887,500 |
| December 17, 2025 | 3.65 | 3.49 | 3.49 | 3.76 | 3.49 | 831,100 |
| December 16, 2025 | 3.56 | 3.65 | 3.65 | 3.71 | 3.52 | 572,000 |
| December 15, 2025 | 3.79 | 3.62 | 3.62 | 3.81 | 3.61 | 713,132 |
| December 12, 2025 | 3.99 | 3.76 | 3.76 | 4.08 | 3.72 | 1.05M |
| December 11, 2025 | 3.81 | 3.99 | 3.99 | 3.99 | 3.67 | 713,011 |
| December 10, 2025 | 3.87 | 3.85 | 3.85 | 3.93 | 3.81 | 624,400 |
| December 09, 2025 | 3.85 | 3.89 | 3.89 | 3.96 | 3.82 | 455,795 |
| December 08, 2025 | 3.9 | 3.89 | 3.89 | 3.96 | 3.81 | 352,102 |
| December 05, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.77 | 407,033 |
| December 04, 2025 | 3.74 | 3.92 | 3.92 | 3.96 | 3.67 | 835,124 |
| December 03, 2025 | 3.82 | 3.74 | 3.74 | 3.82 | 3.66 | 563,700 |
| December 02, 2025 | 3.77 | 3.8 | 3.8 | 3.87 | 3.73 | 647,000 |
| December 01, 2025 | 3.86 | 3.76 | 3.76 | 3.88 | 3.73 | 896,745 |
| November 28, 2025 | 3.91 | 3.94 | 3.94 | 4.03 | 3.87 | 751,800 |
| November 27, 2025 | 3.86 | 3.88 | 3.88 | 3.91 | 3.82 | 112,700 |
| November 26, 2025 | 3.79 | 3.92 | 3.92 | 3.93 | 3.76 | 677,706 |
| November 25, 2025 | 3.77 | 3.79 | 3.79 | 3.83 | 3.68 | 715,906 |
| November 24, 2025 | 3.89 | 3.78 | 3.78 | 3.96 | 3.74 | 8.65M |
| November 21, 2025 | 3.77 | 3.84 | 3.84 | 3.91 | 3.64 | 1.26M |
| November 20, 2025 | 4.19 | 3.79 | 3.79 | 4.21 | 3.78 | 1.43M |
| November 19, 2025 | 4.02 | 4.02 | 4.02 | 4.08 | 3.9 | 953,965 |
| November 18, 2025 | 4 | 4.05 | 4.05 | 4.14 | 3.97 | 1.05M |
| November 17, 2025 | 4.21 | 4.11 | 4.11 | 4.36 | 4.07 | 1.25M |
| November 14, 2025 | 4.22 | 4.26 | 4.26 | 4.47 | 4.12 | 1.64M |
| November 13, 2025 | 4.72 | 4.48 | 4.48 | 5.14 | 4.33 | 2.2M |
| November 12, 2025 | 5.04 | 4.79 | 4.79 | 5.15 | 4.74 | 1.09M |
| November 11, 2025 | 4.92 | 4.97 | 4.97 | 4.99 | 4.76 | 861,100 |
| November 10, 2025 | 5 | 4.97 | 4.97 | 5.1 | 4.83 | 791,700 |
| 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 |