3.93
-0.05(-1.26%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |