4.58
+0.08(+1.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.65 | 4.5 | 4.5 | 4.65 | 4.38 | 883,989 |
| January 12, 2026 | 4.79 | 5.02 | 5.02 | 5.08 | 4.78 | 90,800 |
| January 09, 2026 | 4.68 | 4.71 | 4.71 | 4.8 | 4.57 | 50,700 |
| January 08, 2026 | 4.8 | 4.6 | 4.6 | 4.8 | 4.6 | 46,653 |
| January 07, 2026 | 5.01 | 4.97 | 4.97 | 5.03 | 4.8 | 34,900 |
| January 06, 2026 | 4.9 | 5.08 | 5.08 | 5.09 | 4.7 | 62,000 |
| January 05, 2026 | 4.75 | 4.76 | 4.76 | 4.85 | 4.61 | 52,304 |
| January 02, 2026 | 4.91 | 4.71 | 4.71 | 4.93 | 4.62 | 31,016 |
| December 31, 2025 | 4.99 | 4.81 | 4.81 | 4.99 | 4.7 | 10,906 |
| December 30, 2025 | 4.66 | 4.94 | 4.94 | 5 | 4.66 | 85,700 |
| December 29, 2025 | 4.7 | 4.5 | 4.5 | 5 | 4.5 | 150,349 |
| December 23, 2025 | 4.52 | 4.99 | 4.99 | 5.37 | 4.52 | 194,400 |
| December 22, 2025 | 4.5 | 4.5 | 4.5 | 4.59 | 4.34 | 78,036 |
| December 19, 2025 | 4.3 | 4.3 | 4.3 | 4.4 | 4.22 | 29,700 |
| December 18, 2025 | 4.3 | 4.29 | 4.29 | 4.4 | 4.22 | 19,425 |
| December 17, 2025 | 4.22 | 4.29 | 4.29 | 4.3 | 4.12 | 25,800 |
| December 16, 2025 | 4.31 | 4.18 | 4.18 | 4.4 | 4.02 | 104,103 |
| December 15, 2025 | 4.4 | 4.3 | 4.3 | 4.58 | 4.3 | 104,600 |
| December 12, 2025 | 4.5 | 4.31 | 4.31 | 4.5 | 4.29 | 103,087 |
| December 11, 2025 | 3.65 | 4.25 | 4.25 | 4.34 | 3.65 | 214,834 |
| December 10, 2025 | 3.72 | 3.6 | 3.6 | 3.74 | 3.6 | 19,504 |
| December 09, 2025 | 3.75 | 3.77 | 3.77 | 3.91 | 3.7 | 49,000 |
| December 08, 2025 | 3.99 | 3.7 | 3.7 | 4 | 3.7 | 21,900 |
| December 05, 2025 | 3.88 | 3.81 | 3.81 | 4.03 | 3.78 | 15,019 |
| December 04, 2025 | 3.85 | 3.82 | 3.82 | 3.89 | 3.75 | 17,182 |
| December 03, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.8 | 21,436 |
| December 02, 2025 | 3.81 | 3.97 | 3.97 | 4 | 3.68 | 40,500 |
| December 01, 2025 | 4.11 | 4 | 4 | 4.2 | 3.95 | 80,145 |
| November 28, 2025 | 3.75 | 4.08 | 4.08 | 4.14 | 3.75 | 93,503 |
| November 27, 2025 | 3.85 | 3.84 | 3.84 | 3.85 | 3.69 | 11,108 |
| November 26, 2025 | 3.81 | 3.8 | 3.8 | 3.9 | 3.75 | 69,510 |
| November 25, 2025 | 3.69 | 3.86 | 3.86 | 3.9 | 3.6 | 89,900 |
| November 24, 2025 | 3.37 | 3.69 | 3.69 | 3.69 | 3.35 | 100,100 |
| November 21, 2025 | 3.32 | 3.34 | 3.34 | 3.37 | 3.19 | 41,046 |
| November 20, 2025 | 3.46 | 3.22 | 3.22 | 3.73 | 3.2 | 163,518 |
| November 19, 2025 | 3.1 | 3.4 | 3.4 | 3.49 | 3.1 | 140,000 |
| November 18, 2025 | 2.91 | 2.9 | 2.9 | 3 | 2.83 | 29,075 |
| November 17, 2025 | 3.18 | 2.89 | 2.89 | 3.2 | 2.86 | 77,800 |
| November 14, 2025 | 3.1 | 3.04 | 3.04 | 3.15 | 2.83 | 61,680 |
| November 13, 2025 | 3.29 | 3.1 | 3.1 | 3.29 | 3.1 | 22,805 |
| November 12, 2025 | 3.23 | 3.31 | 3.31 | 3.32 | 3.13 | 47,200 |
| November 11, 2025 | 3.1 | 3.24 | 3.24 | 3.24 | 2.99 | 17,900 |
| November 10, 2025 | 3.07 | 3.1 | 3.1 | 3.24 | 2.91 | 85,406 |
| November 07, 2025 | 2.89 | 2.8 | 2.8 | 2.89 | 2.7 | 128,600 |
| November 06, 2025 | 2.91 | 2.9 | 2.9 | 2.97 | 2.8 | 36,247 |
| November 05, 2025 | 2.73 | 2.85 | 2.85 | 2.97 | 2.7 | 171,966 |
| November 04, 2025 | 2.96 | 2.72 | 2.72 | 2.97 | 2.72 | 56,328 |
| November 03, 2025 | 2.85 | 2.94 | 2.94 | 2.96 | 2.8 | 90,624 |
| October 31, 2025 | 3 | 2.92 | 2.92 | 3.02 | 2.87 | 65,901 |
| October 30, 2025 | 2.95 | 3 | 3 | 3.06 | 2.85 | 82,629 |
| October 29, 2025 | 2.96 | 2.88 | 2.88 | 3 | 2.88 | 134,257 |
| October 28, 2025 | 2.95 | 2.95 | 2.95 | 3 | 2.85 | 102,600 |
| October 27, 2025 | 3.08 | 2.97 | 2.97 | 3.32 | 2.9 | 144,934 |
| October 24, 2025 | 3.16 | 3.1 | 3.1 | 3.2 | 3.09 | 61,800 |
| October 23, 2025 | 3.2 | 3.15 | 3.15 | 3.31 | 3.13 | 63,482 |
| October 22, 2025 | 3.15 | 3.19 | 3.19 | 3.2 | 3.07 | 63,500 |
| October 21, 2025 | 3.3 | 3.17 | 3.17 | 3.35 | 3.12 | 129,190 |
| October 20, 2025 | 3.3 | 3.42 | 3.42 | 3.61 | 3.27 | 85,505 |
| October 17, 2025 | 3.48 | 3.32 | 3.32 | 3.57 | 3.24 | 192,922 |
| October 16, 2025 | 3.69 | 3.6 | 3.6 | 3.77 | 3.57 | 123,614 |
