4.56
-0.29(-5.98%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.85 | 4.56 | 4.56 | 4.87 | 4.54 | 26,047 |
| January 13, 2026 | 4.79 | 4.85 | 4.85 | 4.86 | 4.76 | 10,600 |
| January 12, 2026 | 4.66 | 4.85 | 4.85 | 4.86 | 4.66 | 3,100 |
| January 09, 2026 | 4.91 | 4.88 | 4.88 | 4.91 | 4.78 | 6,100 |
| January 08, 2026 | 4.56 | 4.83 | 4.83 | 4.88 | 4.56 | 6,939 |
| January 07, 2026 | 4.85 | 4.88 | 4.88 | 5.03 | 4.84 | 6,374 |
| January 06, 2026 | 4.82 | 4.94 | 4.94 | 4.99 | 4.82 | 9,528 |
| January 05, 2026 | 4.56 | 4.76 | 4.76 | 4.98 | 4.56 | 26,725 |
| January 02, 2026 | 4.59 | 4.7 | 4.7 | 4.7 | 4.58 | 16,805 |
| December 31, 2025 | 4.6 | 4.64 | 4.64 | 4.65 | 4.55 | 5,700 |
| December 30, 2025 | 4.55 | 4.55 | 4.51 | 4.6 | 4.54 | 31,400 |
| December 29, 2025 | 4.45 | 4.55 | 4.55 | 4.58 | 4.45 | 20,489 |
| December 23, 2025 | 4.51 | 4.48 | 4.48 | 4.51 | 4.48 | 7,311 |
| December 22, 2025 | 4.55 | 4.48 | 4.48 | 4.6 | 4.48 | 18,414 |
| December 19, 2025 | 4.53 | 4.56 | 4.56 | 4.56 | 4.35 | 17,001 |
| December 18, 2025 | 4.5 | 4.52 | 4.52 | 4.55 | 4.48 | 8,101 |
| December 17, 2025 | 4.5 | 4.57 | 4.57 | 4.65 | 4.48 | 9,746 |
| December 16, 2025 | 4.44 | 4.5 | 4.5 | 4.5 | 4.4 | 12,911 |
| December 15, 2025 | 4.47 | 4.42 | 4.42 | 4.5 | 4.32 | 6,327 |
| December 12, 2025 | 4.7 | 4.49 | 4.49 | 4.7 | 4.36 | 11,732 |
| December 11, 2025 | 4.3 | 4.6 | 4.6 | 4.6 | 4.3 | 22,132 |
| December 10, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.25 | 2,100 |
| December 09, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.25 | 14,316 |
| December 08, 2025 | 4.3 | 4.37 | 4.37 | 4.37 | 4.25 | 3,800 |
| December 05, 2025 | 4.25 | 4.35 | 4.35 | 4.47 | 4.25 | 13,806 |
| December 04, 2025 | 4.2 | 4.26 | 4.26 | 4.29 | 4.12 | 37,229 |
| December 03, 2025 | 4.05 | 4.2 | 4.2 | 4.2 | 4.05 | 7,477 |
| December 02, 2025 | 4.09 | 4.06 | 4.06 | 4.1 | 4.05 | 9,906 |
| December 01, 2025 | 4.05 | 4.1 | 4.1 | 4.18 | 4.03 | 13,816 |
| November 28, 2025 | 4.11 | 4.1 | 4.1 | 4.15 | 4.1 | 4,601 |
| November 27, 2025 | 4.04 | 4.11 | 4.11 | 4.15 | 4.04 | 6,305 |
| November 26, 2025 | 4.05 | 4.13 | 4.13 | 4.14 | 4.01 | 5,000 |
| November 25, 2025 | 4.2 | 4.13 | 4.13 | 4.25 | 4.13 | 16,510 |
| November 24, 2025 | 4.13 | 4.22 | 4.22 | 4.27 | 4.12 | 3,536 |
| November 21, 2025 | 3.91 | 4.21 | 4.21 | 4.21 | 3.91 | 37,526 |
| November 20, 2025 | 4.19 | 4.19 | 4.19 | 4.24 | 4.19 | 1,200 |
| November 19, 2025 | 4.2 | 4.32 | 4.32 | 4.35 | 4.15 | 57,100 |
| November 18, 2025 | 4.24 | 4.22 | 4.22 | 4.3 | 4.18 | 18,929 |
| November 17, 2025 | 4.35 | 4.2 | 4.2 | 4.43 | 4.2 | 12,419 |
| November 14, 2025 | 4.31 | 4.38 | 4.38 | 4.41 | 4.26 | 68,600 |
| November 13, 2025 | 4.37 | 4.35 | 4.35 | 4.42 | 4.25 | 24,544 |
| November 12, 2025 | 4.2 | 4.36 | 4.36 | 4.5 | 4.2 | 24,513 |
| November 11, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.1 | 17,217 |
| November 10, 2025 | 4 | 4 | 4 | 4.11 | 3.95 | 27,400 |
| November 07, 2025 | 4.16 | 4 | 4 | 4.17 | 3.87 | 55,634 |
| November 06, 2025 | 4.3 | 4.15 | 4.15 | 4.31 | 4.15 | 27,000 |
| November 05, 2025 | 4.29 | 4.28 | 4.28 | 4.55 | 4.2 | 22,539 |
| November 04, 2025 | 4.26 | 4.26 | 4.26 | 4.33 | 4.24 | 17,000 |
| November 03, 2025 | 4.63 | 4.38 | 4.38 | 4.65 | 4.36 | 9,515 |
| October 31, 2025 | 4.66 | 4.64 | 4.64 | 4.67 | 4.63 | 6,694 |
| October 30, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.56 | 9,830 |
| October 29, 2025 | 4.86 | 4.64 | 4.64 | 4.86 | 4.64 | 9,249 |
| October 28, 2025 | 4.91 | 4.93 | 4.93 | 4.95 | 4.86 | 8,432 |
| October 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 315 |
| October 24, 2025 | 4.95 | 5 | 5 | 5.09 | 4.95 | 5,223 |
| October 23, 2025 | 5 | 4.95 | 4.95 | 5 | 4.94 | 10,500 |
| October 22, 2025 | 4.99 | 4.97 | 4.97 | 5.07 | 4.97 | 11,628 |
| October 21, 2025 | 5.05 | 4.99 | 4.99 | 5.05 | 4.99 | 5,800 |
| October 20, 2025 | 5.21 | 5.1 | 5.1 | 5.21 | 4.98 | 20,400 |
| October 17, 2025 | 5.06 | 5.08 | 5.08 | 5.16 | 4.99 | 29,466 |