4.62
+0.06(+1.32%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.45 | 4.56 | 4.56 | 4.59 | 4.42 | 59,516 |
| January 12, 2026 | 4.44 | 4.45 | 4.45 | 4.53 | 4.36 | 55,130 |
| January 09, 2026 | 4.25 | 4.38 | 4.38 | 4.39 | 4.25 | 31,500 |
| January 08, 2026 | 4.24 | 4.22 | 4.22 | 4.25 | 4.12 | 31,928 |
| January 07, 2026 | 4.23 | 4.11 | 4.11 | 4.3 | 4.08 | 92,131 |
| January 06, 2026 | 4.34 | 4.28 | 4.28 | 4.41 | 4.2 | 88,300 |
| January 05, 2026 | 4.59 | 4.32 | 4.32 | 4.59 | 4.25 | 67,800 |
| January 02, 2026 | 4.54 | 4.6 | 4.6 | 4.62 | 4.52 | 38,927 |
| December 31, 2025 | 4.66 | 4.52 | 4.52 | 4.66 | 4.45 | 26,315 |
| December 30, 2025 | 4.5 | 4.68 | 4.68 | 4.69 | 4.5 | 74,489 |
| December 29, 2025 | 4.29 | 4.54 | 4.54 | 4.75 | 4.29 | 99,400 |
| December 23, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.15 | 18,600 |
| December 22, 2025 | 4.2 | 4.32 | 4.32 | 4.33 | 4.17 | 31,523 |
| December 19, 2025 | 4.19 | 4.17 | 4.17 | 4.28 | 4.17 | 35,600 |
| December 18, 2025 | 4.24 | 4.18 | 4.18 | 4.36 | 4.07 | 13,500 |
| December 17, 2025 | 4.1 | 4.22 | 4.22 | 4.23 | 4.07 | 25,200 |
| December 16, 2025 | 4.38 | 4.13 | 4.13 | 4.38 | 4.08 | 29,769 |
| December 15, 2025 | 4.1 | 4.13 | 4.13 | 4.15 | 4 | 32,816 |
| December 12, 2025 | 4.29 | 4.15 | 4.15 | 4.29 | 4.05 | 19,353 |
| December 11, 2025 | 4.02 | 4.02 | 4.02 | 4.08 | 4 | 35,126 |
| December 10, 2025 | 4.14 | 4.16 | 4.16 | 4.17 | 3.99 | 23,300 |
| December 09, 2025 | 4.24 | 4.11 | 4.11 | 4.24 | 3.87 | 124,436 |
| December 08, 2025 | 4.43 | 4.23 | 4.23 | 4.43 | 4.18 | 24,800 |
| December 05, 2025 | 4.19 | 4.27 | 4.27 | 4.33 | 4.16 | 36,224 |
| December 04, 2025 | 4.12 | 4.19 | 4.19 | 4.19 | 4.01 | 46,200 |
| December 03, 2025 | 3.94 | 4.07 | 4.07 | 4.07 | 3.93 | 68,939 |
| December 02, 2025 | 3.96 | 3.88 | 3.88 | 3.96 | 3.83 | 21,200 |
| December 01, 2025 | 3.85 | 3.97 | 3.97 | 3.98 | 3.85 | 52,700 |
| November 28, 2025 | 3.71 | 3.85 | 3.85 | 3.85 | 3.69 | 65,035 |
| November 27, 2025 | 3.73 | 3.69 | 3.69 | 3.74 | 3.63 | 34,027 |
| November 26, 2025 | 3.68 | 3.69 | 3.69 | 3.69 | 3.57 | 25,200 |
| November 25, 2025 | 3.7 | 3.62 | 3.62 | 3.7 | 3.58 | 13,400 |
| November 24, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.6 | 35,200 |
| November 21, 2025 | 3.6 | 3.68 | 3.68 | 3.68 | 3.58 | 100,900 |
| November 20, 2025 | 3.54 | 3.66 | 3.66 | 3.74 | 3.54 | 111,800 |
| November 19, 2025 | 3.51 | 3.57 | 3.57 | 3.66 | 3.51 | 55,930 |
| November 18, 2025 | 3.47 | 3.66 | 3.66 | 3.71 | 3.43 | 98,029 |
| November 17, 2025 | 3.65 | 3.47 | 3.47 | 3.67 | 3.46 | 45,500 |
| November 14, 2025 | 3.75 | 3.66 | 3.66 | 3.75 | 3.6 | 88,932 |
| November 13, 2025 | 4.06 | 3.62 | 3.62 | 4.09 | 3.56 | 149,522 |
| November 12, 2025 | 3.91 | 3.99 | 3.99 | 4.03 | 3.83 | 109,300 |
| November 11, 2025 | 3.73 | 3.89 | 3.89 | 3.95 | 3.73 | 69,828 |
| November 10, 2025 | 3.69 | 3.7 | 3.7 | 3.7 | 3.59 | 95,800 |
| November 07, 2025 | 3.65 | 3.66 | 3.66 | 3.66 | 3.57 | 12,319 |
| November 06, 2025 | 3.66 | 3.61 | 3.61 | 3.66 | 3.58 | 15,807 |
| November 05, 2025 | 3.67 | 3.62 | 3.62 | 3.67 | 3.56 | 30,632 |
| November 04, 2025 | 3.58 | 3.57 | 3.57 | 3.61 | 3.55 | 14,310 |
| November 03, 2025 | 3.6 | 3.6 | 3.6 | 3.68 | 3.57 | 32,505 |
| October 31, 2025 | 3.61 | 3.62 | 3.62 | 3.62 | 3.55 | 38,900 |
| October 30, 2025 | 3.56 | 3.58 | 3.58 | 3.61 | 3.48 | 27,018 |
| October 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | 23,543 |
| October 28, 2025 | 3.56 | 3.49 | 3.49 | 3.56 | 3.48 | 15,400 |
| October 27, 2025 | 3.61 | 3.59 | 3.59 | 3.66 | 3.55 | 22,535 |
| October 24, 2025 | 3.64 | 3.52 | 3.52 | 3.64 | 3.52 | 25,000 |
| October 23, 2025 | 3.57 | 3.63 | 3.63 | 3.67 | 3.48 | 105,700 |
| October 22, 2025 | 3.38 | 3.48 | 3.48 | 3.48 | 3.35 | 64,224 |
| October 21, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.33 | 23,200 |
| October 20, 2025 | 3.39 | 3.36 | 3.36 | 3.43 | 3.33 | 41,136 |
| October 17, 2025 | 3.38 | 3.38 | 3.38 | 3.4 | 3.33 | 120,217 |
| October 16, 2025 | 3.41 | 3.42 | 3.42 | 3.43 | 3.35 | 51,300 |