4.19
+0.04(+0.96%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.17 | 4.15 | 4.15 | 4.2 | 4.15 | 104,365 |
| January 12, 2026 | 4.16 | 4.17 | 4.17 | 4.17 | 4.12 | 93,854 |
| January 09, 2026 | 4.14 | 4.16 | 4.16 | 4.16 | 4.12 | 62,806 |
| January 08, 2026 | 4.14 | 4.13 | 4.13 | 4.16 | 4.11 | 89,332 |
| January 07, 2026 | 4.12 | 4.15 | 4.15 | 4.15 | 4.1 | 71,190 |
| January 06, 2026 | 4.1 | 4.12 | 4.12 | 4.15 | 4.1 | 52,790 |
| January 05, 2026 | 4.09 | 4.1 | 4.1 | 4.12 | 4.06 | 112,726 |
| January 02, 2026 | 4.08 | 4.09 | 4.09 | 4.1 | 4.08 | 40,962 |
| December 31, 2025 | 4.08 | 4.09 | 4.09 | 4.09 | 4.05 | 48,745 |
| December 30, 2025 | 4.11 | 4.09 | 4.07 | 4.12 | 4.08 | 53,528 |
| December 29, 2025 | 4.1 | 4.12 | 4.09 | 4.13 | 4.09 | 62,895 |
| December 23, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 4.05 | 33,786 |
| December 22, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.05 | 49,203 |
| December 19, 2025 | 4.06 | 4.04 | 4.04 | 4.08 | 4.01 | 90,102 |
| December 18, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 4.03 | 56,465 |
| December 17, 2025 | 4.02 | 4.03 | 4.03 | 4.07 | 4.01 | 61,891 |
| December 16, 2025 | 3.98 | 4.03 | 4.03 | 4.05 | 3.98 | 116,903 |
| December 15, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.95 | 66,824 |
| December 12, 2025 | 3.94 | 3.95 | 3.95 | 3.98 | 3.94 | 142,604 |
| December 11, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.92 | 59,200 |
| December 10, 2025 | 3.91 | 3.93 | 3.93 | 3.96 | 3.91 | 47,742 |
| December 09, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.9 | 72,491 |
| December 08, 2025 | 3.94 | 3.91 | 3.91 | 3.95 | 3.9 | 106,100 |
| December 05, 2025 | 3.93 | 3.96 | 3.96 | 3.98 | 3.93 | 109,493 |
| December 04, 2025 | 3.97 | 3.93 | 3.93 | 3.97 | 3.93 | 58,533 |
| December 03, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.96 | 32,778 |
| December 02, 2025 | 3.95 | 3.96 | 3.96 | 4 | 3.94 | 146,667 |
| December 01, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.95 | 39,572 |
| November 28, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.9 | 79,851 |
| November 27, 2025 | 4.01 | 4.03 | 4.03 | 4.03 | 3.98 | 94,027 |
| November 26, 2025 | 4.01 | 4.03 | 4.03 | 4.06 | 4.01 | 96,280 |
| November 25, 2025 | 3.95 | 4 | 4 | 4.02 | 3.95 | 117,200 |
| November 24, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.95 | 68,843 |
| November 21, 2025 | 3.91 | 3.95 | 3.95 | 3.97 | 3.91 | 70,115 |
| November 20, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.92 | 77,676 |
| November 19, 2025 | 3.97 | 3.95 | 3.95 | 3.99 | 3.93 | 74,493 |
| November 18, 2025 | 3.95 | 3.94 | 3.94 | 3.97 | 3.94 | 74,688 |
| November 17, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.91 | 85,837 |
| November 14, 2025 | 3.9 | 3.94 | 3.94 | 3.95 | 3.87 | 67,985 |
| November 13, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.9 | 64,025 |
| November 12, 2025 | 3.96 | 3.93 | 3.93 | 3.96 | 3.92 | 36,462 |
| November 11, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.92 | 44,227 |
| November 10, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.89 | 81,950 |
| November 07, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.83 | 71,375 |
| November 06, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.85 | 49,591 |
| November 05, 2025 | 3.79 | 3.85 | 3.85 | 3.88 | 3.79 | 94,890 |
| November 04, 2025 | 3.85 | 3.77 | 3.77 | 3.88 | 3.77 | 255,796 |
| November 03, 2025 | 3.88 | 3.88 | 3.88 | 3.89 | 3.83 | 143,513 |
| October 31, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.87 | 106,436 |
| October 30, 2025 | 3.94 | 3.92 | 3.9 | 3.95 | 3.91 | 56,996 |
| October 29, 2025 | 3.98 | 3.94 | 3.91 | 4 | 3.93 | 85,678 |
| October 28, 2025 | 4 | 3.97 | 3.94 | 4 | 3.96 | 126,686 |
| October 27, 2025 | 3.95 | 3.97 | 3.94 | 4 | 3.95 | 92,603 |
| October 24, 2025 | 3.97 | 3.94 | 3.94 | 3.97 | 3.94 | 38,572 |
| October 23, 2025 | 3.92 | 3.95 | 3.95 | 3.96 | 3.92 | 60,969 |
| October 22, 2025 | 3.9 | 3.94 | 3.94 | 3.94 | 3.9 | 88,767 |
| October 21, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.88 | 76,125 |
| October 20, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.85 | 63,152 |
| October 17, 2025 | 3.87 | 3.89 | 3.89 | 3.89 | 3.86 | 76,409 |
| October 16, 2025 | 3.88 | 3.87 | 3.87 | 3.93 | 3.85 | 171,805 |
