4.15
+0.01(+0.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 3.6 | 4.14 | 4.14 | 4.26 | 3.58 | 207,600 |
| December 22, 2025 | 3.49 | 3.52 | 3.52 | 3.59 | 3.49 | 28,200 |
| December 19, 2025 | 3.4 | 3.49 | 3.49 | 3.5 | 3.37 | 131,300 |
| December 18, 2025 | 3.5 | 3.42 | 3.42 | 3.53 | 3.41 | 26,000 |
| December 17, 2025 | 3.38 | 3.43 | 3.43 | 3.51 | 3.37 | 43,031 |
| December 16, 2025 | 3.27 | 3.42 | 3.42 | 3.56 | 3.27 | 43,635 |
| December 15, 2025 | 3.24 | 3.28 | 3.28 | 3.28 | 3.24 | 136,000 |
| December 12, 2025 | 3.25 | 3.26 | 3.26 | 3.3 | 3.25 | 9,002 |
| December 11, 2025 | 3.29 | 3.31 | 3.31 | 3.31 | 3.25 | 39,900 |
| December 10, 2025 | 3.25 | 3.26 | 3.26 | 3.28 | 3.23 | 8,425 |
| December 09, 2025 | 3.28 | 3.24 | 3.24 | 3.28 | 3.21 | 27,325 |
| December 08, 2025 | 3.41 | 3.28 | 3.28 | 3.41 | 3.28 | 24,811 |
| December 05, 2025 | 3.34 | 3.41 | 3.41 | 3.45 | 3.34 | 87,100 |
| December 04, 2025 | 3.36 | 3.34 | 3.34 | 3.39 | 3.34 | 21,958 |
| December 03, 2025 | 3.35 | 3.31 | 3.31 | 3.35 | 3.26 | 20,142 |
| December 02, 2025 | 3.52 | 3.4 | 3.4 | 3.52 | 3.4 | 27,700 |
| December 01, 2025 | 3.54 | 3.51 | 3.51 | 3.54 | 3.46 | 43,440 |
| November 28, 2025 | 3.45 | 3.52 | 3.52 | 3.55 | 3.4 | 63,122 |
| November 27, 2025 | 3.48 | 3.45 | 3.45 | 3.5 | 3.44 | 60,200 |
| November 26, 2025 | 3.5 | 3.48 | 3.48 | 3.52 | 3.48 | 29,726 |
| November 25, 2025 | 3.44 | 3.46 | 3.46 | 3.5 | 3.4 | 32,207 |
| November 24, 2025 | 3.35 | 3.48 | 3.48 | 3.48 | 3.35 | 35,600 |
| November 21, 2025 | 3.15 | 3.33 | 3.33 | 3.46 | 3.15 | 130,892 |
| November 20, 2025 | 3.15 | 3.17 | 3.17 | 3.17 | 3.12 | 904,400 |
| November 19, 2025 | 3.14 | 3.11 | 3.11 | 3.2 | 3.11 | 36,446 |
| November 18, 2025 | 3.1 | 3.12 | 3.12 | 3.21 | 3.1 | 66,000 |
| November 17, 2025 | 3.15 | 3.13 | 3.13 | 3.23 | 3.02 | 126,529 |
| November 14, 2025 | 3.17 | 3.12 | 3.12 | 3.17 | 3.02 | 78,758 |
| November 13, 2025 | 3.19 | 3.21 | 3.21 | 3.25 | 3.19 | 8,300 |
| November 12, 2025 | 3.16 | 3.2 | 3.2 | 3.22 | 3.15 | 24,400 |
| November 11, 2025 | 3.11 | 3.14 | 3.14 | 3.16 | 3.11 | 6,700 |
| November 10, 2025 | 3.13 | 3.12 | 3.12 | 3.15 | 3.12 | 9,523 |
| November 07, 2025 | 3.1 | 3.15 | 3.15 | 3.16 | 3.1 | 14,720 |
| November 06, 2025 | 3.08 | 3.11 | 3.11 | 3.13 | 3.08 | 19,300 |
| November 05, 2025 | 3.09 | 3.13 | 3.13 | 3.13 | 3.08 | 13,211 |
| November 04, 2025 | 3.11 | 3.14 | 3.14 | 3.14 | 3.09 | 2,300 |
| November 03, 2025 | 3.07 | 3.12 | 3.12 | 3.14 | 3.06 | 87,536 |
| October 31, 2025 | 3.12 | 3.06 | 3.06 | 3.14 | 3.06 | 51,319 |
| October 30, 2025 | 3.1 | 3.12 | 3.12 | 3.14 | 3.1 | 2,722 |
| October 29, 2025 | 3.11 | 3.07 | 3.07 | 3.16 | 3.07 | 61,140 |
| October 28, 2025 | 3.21 | 3.18 | 3.18 | 3.21 | 3.1 | 3,200 |
| October 27, 2025 | 3.17 | 3.16 | 3.16 | 3.21 | 3.1 | 67,830 |
| October 24, 2025 | 3.18 | 3.17 | 3.17 | 3.2 | 3.13 | 64,441 |
| October 23, 2025 | 3.26 | 3.18 | 3.18 | 3.26 | 3.15 | 20,240 |
| October 22, 2025 | 3.16 | 3.21 | 3.21 | 3.21 | 3.16 | 1,000 |
| October 21, 2025 | 3.16 | 3.15 | 3.15 | 3.18 | 3.15 | 2,400 |
| October 20, 2025 | 3.18 | 3.18 | 3.18 | 3.2 | 3.15 | 3,017 |
| October 17, 2025 | 3.17 | 3.19 | 3.19 | 3.23 | 3.14 | 11,603 |
| October 16, 2025 | 3.27 | 3.27 | 3.27 | 3.3 | 3.19 | 25,601 |
| October 15, 2025 | 3.32 | 3.29 | 3.29 | 3.4 | 3.27 | 17,300 |
| October 14, 2025 | 3.35 | 3.3 | 3.3 | 3.35 | 3.27 | 5,713 |
| October 10, 2025 | 3.28 | 3.25 | 3.25 | 3.36 | 3.25 | 11,634 |
| October 09, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.29 | 18,700 |
| October 08, 2025 | 3.48 | 3.47 | 3.47 | 3.48 | 3.41 | 15,300 |
| October 07, 2025 | 3.46 | 3.48 | 3.48 | 3.48 | 3.45 | 10,200 |
| October 06, 2025 | 3.45 | 3.47 | 3.47 | 3.51 | 3.45 | 10,700 |
| October 03, 2025 | 3.41 | 3.45 | 3.45 | 3.49 | 3.41 | 6,836 |
| October 02, 2025 | 3.46 | 3.5 | 3.5 | 3.61 | 3.46 | 24,300 |
| October 01, 2025 | 3.41 | 3.46 | 3.46 | 3.51 | 3.41 | 4,900 |
| September 30, 2025 | 3.47 | 3.46 | 3.46 | 3.5 | 3.43 | 3,700 |