3.89
+0.02(+0.52%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 3.87 | 3.88 | 3.88 | 3.91 | 3.86 | 261,209 |
| October 14, 2025 | 3.87 | 3.87 | 3.87 | 3.9 | 3.86 | 97,474 |
| October 10, 2025 | 3.91 | 3.86 | 3.86 | 3.92 | 3.85 | 175,350 |
| October 09, 2025 | 3.91 | 3.9 | 3.9 | 3.91 | 3.86 | 122,357 |
| October 08, 2025 | 3.85 | 3.9 | 3.9 | 3.91 | 3.85 | 97,919 |
| October 07, 2025 | 3.86 | 3.85 | 3.85 | 3.88 | 3.84 | 167,110 |
| October 06, 2025 | 3.91 | 3.86 | 3.86 | 3.91 | 3.84 | 206,199 |
| October 03, 2025 | 3.92 | 3.92 | 3.92 | 3.97 | 3.91 | 222,302 |
| October 02, 2025 | 3.77 | 3.86 | 3.86 | 3.88 | 3.77 | 147,295 |
| October 01, 2025 | 3.76 | 3.75 | 3.75 | 3.77 | 3.72 | 40,318 |
| September 30, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.7 | 125,146 |
| September 29, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.73 | 94,625 |
| September 26, 2025 | 3.75 | 3.76 | 3.76 | 3.78 | 3.75 | 58,851 |
| September 25, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.73 | 65,493 |
| September 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 122,774 |
| September 23, 2025 | 3.78 | 3.75 | 3.75 | 3.78 | 3.75 | 61,784 |
| September 22, 2025 | 3.75 | 3.77 | 3.77 | 3.77 | 3.73 | 91,134 |
| September 19, 2025 | 3.76 | 3.77 | 3.77 | 3.78 | 3.76 | 75,557 |
| September 18, 2025 | 3.77 | 3.75 | 3.75 | 3.78 | 3.75 | 41,072 |
| September 17, 2025 | 3.76 | 3.76 | 3.76 | 3.79 | 3.75 | 137,676 |
| September 16, 2025 | 3.74 | 3.75 | 3.75 | 3.77 | 3.74 | 59,842 |
| September 15, 2025 | 3.74 | 3.75 | 3.75 | 3.76 | 3.74 | 75,918 |
| September 12, 2025 | 3.72 | 3.72 | 3.72 | 3.75 | 3.72 | 46,611 |
| September 11, 2025 | 3.75 | 3.73 | 3.73 | 3.75 | 3.71 | 65,983 |
| September 10, 2025 | 3.75 | 3.75 | 3.75 | 3.76 | 3.73 | 48,271 |
| September 09, 2025 | 3.75 | 3.73 | 3.73 | 3.75 | 3.71 | 81,826 |
| September 08, 2025 | 3.78 | 3.75 | 3.75 | 3.78 | 3.72 | 90,744 |
| September 05, 2025 | 3.76 | 3.78 | 3.78 | 3.79 | 3.76 | 84,676 |
| September 04, 2025 | 3.68 | 3.75 | 3.75 | 3.77 | 3.68 | 113,267 |
| September 03, 2025 | 3.67 | 3.69 | 3.69 | 3.7 | 3.67 | 48,610 |
| September 02, 2025 | 3.7 | 3.68 | 3.68 | 3.7 | 3.68 | 42,341 |
| August 29, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.68 | 48,074 |
| August 28, 2025 | 3.73 | 3.72 | 3.7 | 3.73 | 3.69 | 68,920 |
| August 27, 2025 | 3.69 | 3.73 | 3.7 | 3.73 | 3.69 | 50,145 |
| August 26, 2025 | 3.69 | 3.69 | 3.67 | 3.72 | 3.69 | 43,248 |
| August 25, 2025 | 3.72 | 3.71 | 3.69 | 3.72 | 3.69 | 50,790 |
| August 22, 2025 | 3.69 | 3.73 | 3.73 | 3.73 | 3.68 | 100,562 |
| August 21, 2025 | 3.65 | 3.66 | 3.66 | 3.69 | 3.65 | 27,242 |
| August 20, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.65 | 55,991 |
| August 19, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.67 | 51,642 |
| August 18, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.68 | 82,807 |
| August 15, 2025 | 3.7 | 3.68 | 3.68 | 3.72 | 3.68 | 162,116 |
| August 14, 2025 | 3.65 | 3.66 | 3.66 | 3.69 | 3.63 | 63,227 |
| August 13, 2025 | 3.61 | 3.64 | 3.64 | 3.65 | 3.61 | 48,952 |
| August 12, 2025 | 3.61 | 3.61 | 3.61 | 3.63 | 3.59 | 43,844 |
| August 11, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.57 | 79,273 |
| August 08, 2025 | 3.63 | 3.6 | 3.6 | 3.63 | 3.6 | 34,125 |
| August 07, 2025 | 3.58 | 3.6 | 3.6 | 3.64 | 3.54 | 224,727 |
| August 06, 2025 | 3.62 | 3.56 | 3.56 | 3.62 | 3.56 | 152,352 |
| August 05, 2025 | 3.67 | 3.6 | 3.6 | 3.67 | 3.6 | 61,627 |
| August 01, 2025 | 3.61 | 3.64 | 3.64 | 3.64 | 3.6 | 57,109 |
| July 31, 2025 | 3.66 | 3.64 | 3.64 | 3.68 | 3.64 | 69,893 |
| July 30, 2025 | 3.7 | 3.68 | 3.65 | 3.71 | 3.66 | 71,061 |
| July 29, 2025 | 3.7 | 3.69 | 3.66 | 3.71 | 3.69 | 37,168 |
| July 28, 2025 | 3.7 | 3.69 | 3.69 | 3.71 | 3.67 | 120,606 |
| July 25, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.68 | 77,651 |
| July 24, 2025 | 3.7 | 3.71 | 3.71 | 3.73 | 3.7 | 26,758 |
| July 23, 2025 | 3.71 | 3.7 | 3.7 | 3.72 | 3.69 | 104,050 |