4.35
+0.00999983(+0.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.33 | 4.34 | 4.34 | 4.34 | 4.27 | 4.3M |
| December 22, 2025 | 4.38 | 4.31 | 4.31 | 4.44 | 4.28 | 4.5M |
| December 19, 2025 | 4.19 | 4.29 | 4.29 | 4.3 | 4.19 | 10.2M |
| December 18, 2025 | 4.35 | 4.19 | 4.19 | 4.35 | 4.19 | 4.64M |
| December 17, 2025 | 4.21 | 4.34 | 4.34 | 4.35 | 4.19 | 4.69M |
| December 16, 2025 | 4.19 | 4.15 | 4.15 | 4.21 | 4.08 | 5.5M |
| December 15, 2025 | 4.19 | 4.27 | 4.27 | 4.28 | 4.14 | 4.87M |
| December 12, 2025 | 4.18 | 4.19 | 4.19 | 4.23 | 4.14 | 3.16M |
| December 11, 2025 | 4.15 | 4.19 | 4.19 | 4.26 | 4.12 | 3.97M |
| December 10, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.18 | 4.62M |
| December 09, 2025 | 4.44 | 4.3 | 4.3 | 4.45 | 4.24 | 3.41M |
| December 08, 2025 | 4.5 | 4.41 | 4.41 | 4.51 | 4.4 | 3.76M |
| December 05, 2025 | 4.5 | 4.51 | 4.51 | 4.6 | 4.47 | 5.71M |
| December 04, 2025 | 4.5 | 4.48 | 4.48 | 4.56 | 4.47 | 7.44M |
| December 03, 2025 | 4.45 | 4.52 | 4.52 | 4.56 | 4.43 | 3.83M |
| December 02, 2025 | 4.53 | 4.44 | 4.44 | 4.53 | 4.38 | 4.28M |
| December 01, 2025 | 4.53 | 4.5 | 4.5 | 4.56 | 4.49 | 5.61M |
| November 28, 2025 | 4.5 | 4.51 | 4.51 | 4.56 | 4.44 | 4.34M |
| November 27, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.44 | 1.52M |
| November 26, 2025 | 4.48 | 4.44 | 4.44 | 4.5 | 4.42 | 4.75M |
| November 25, 2025 | 4.51 | 4.45 | 4.45 | 4.54 | 4.36 | 4.79M |
| November 24, 2025 | 4.5 | 4.57 | 4.57 | 4.62 | 4.42 | 4.85M |
| November 21, 2025 | 4.4 | 4.46 | 4.46 | 4.48 | 4.28 | 6.94M |
| November 20, 2025 | 4.55 | 4.48 | 4.48 | 4.65 | 4.45 | 8.44M |
| November 19, 2025 | 4.27 | 4.49 | 4.49 | 4.51 | 4.24 | 6.74M |
| November 18, 2025 | 4.17 | 4.39 | 4.39 | 4.41 | 4.17 | 5.29M |
| November 17, 2025 | 4.42 | 4.25 | 4.25 | 4.46 | 4.2 | 7.72M |
| November 14, 2025 | 4.36 | 4.43 | 4.43 | 4.45 | 4.3 | 6.99M |
| November 13, 2025 | 4.33 | 4.4 | 4.4 | 4.55 | 4.32 | 15.93M |
| November 12, 2025 | 4.05 | 4.25 | 4.25 | 4.38 | 4.04 | 30.2M |
| November 11, 2025 | 3.63 | 3.74 | 3.74 | 3.8 | 3.63 | 6.7M |
| November 10, 2025 | 3.55 | 3.62 | 3.62 | 3.62 | 3.48 | 5.03M |
| November 07, 2025 | 3.38 | 3.53 | 3.53 | 3.53 | 3.34 | 8.09M |
| November 06, 2025 | 3.35 | 3.38 | 3.38 | 3.4 | 3.3 | 5.27M |
| November 05, 2025 | 3.27 | 3.34 | 3.34 | 3.34 | 3.26 | 3.39M |
| November 04, 2025 | 3.3 | 3.27 | 3.27 | 3.32 | 3.2 | 3.79M |
| November 03, 2025 | 3.39 | 3.35 | 3.35 | 3.4 | 3.3 | 4.46M |
| October 31, 2025 | 3.19 | 3.39 | 3.39 | 3.39 | 3.18 | 8.97M |
| October 30, 2025 | 3.21 | 3.17 | 3.17 | 3.24 | 3.14 | 3.67M |
| October 29, 2025 | 3.2 | 3.25 | 3.25 | 3.29 | 3.2 | 3.74M |
| October 28, 2025 | 3.26 | 3.19 | 3.19 | 3.26 | 3.17 | 3.27M |
| October 27, 2025 | 3.34 | 3.26 | 3.26 | 3.37 | 3.24 | 2.38M |
| October 24, 2025 | 3.35 | 3.34 | 3.34 | 3.38 | 3.31 | 3.79M |
| October 23, 2025 | 3.3 | 3.35 | 3.35 | 3.38 | 3.28 | 6.19M |
| October 22, 2025 | 3.15 | 3.19 | 3.19 | 3.2 | 3.07 | 5.22M |
| October 21, 2025 | 3.19 | 3.12 | 3.12 | 3.19 | 3.08 | 3.56M |
| October 20, 2025 | 3.16 | 3.18 | 3.18 | 3.22 | 3.16 | 2.35M |
| October 17, 2025 | 3.14 | 3.17 | 3.17 | 3.19 | 3.13 | 2.48M |
| October 16, 2025 | 3.31 | 3.17 | 3.17 | 3.31 | 3.14 | 3.97M |
| October 15, 2025 | 3.34 | 3.29 | 3.29 | 3.35 | 3.24 | 3.64M |
| October 14, 2025 | 3.23 | 3.26 | 3.26 | 3.29 | 3.22 | 4.45M |
| October 10, 2025 | 3.51 | 3.27 | 3.27 | 3.55 | 3.27 | 13.25M |
| October 09, 2025 | 3.56 | 3.59 | 3.59 | 3.77 | 3.43 | 17.95M |
| October 08, 2025 | 3.58 | 3.57 | 3.57 | 3.58 | 3.48 | 3.9M |
| October 07, 2025 | 3.46 | 3.54 | 3.54 | 3.55 | 3.4 | 7.3M |
| October 06, 2025 | 3.34 | 3.45 | 3.45 | 3.49 | 3.34 | 6.44M |
| October 03, 2025 | 3.19 | 3.3 | 3.3 | 3.3 | 3.19 | 5.66M |
| October 02, 2025 | 3.27 | 3.18 | 3.18 | 3.28 | 3.16 | 4.7M |
| October 01, 2025 | 3.25 | 3.27 | 3.27 | 3.28 | 3.23 | 2.85M |
| September 30, 2025 | 3.34 | 3.26 | 3.26 | 3.36 | 3.23 | 5.59M |