3.65
-0.1(-2.67%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.71 | 3.75 | 3.75 | 3.77 | 3.71 | 124,200 |
| January 12, 2026 | 3.71 | 3.71 | 3.71 | 3.83 | 3.7 | 206,400 |
| January 09, 2026 | 3.73 | 3.73 | 3.73 | 3.89 | 3.69 | 278,400 |
| January 08, 2026 | 3.69 | 3.67 | 3.67 | 3.72 | 3.67 | 205,300 |
| January 07, 2026 | 3.68 | 3.72 | 3.72 | 3.76 | 3.68 | 192,510 |
| January 06, 2026 | 3.7 | 3.7 | 3.7 | 3.75 | 3.66 | 144,400 |
| January 05, 2026 | 3.69 | 3.7 | 3.7 | 3.74 | 3.66 | 210,318 |
| January 02, 2026 | 3.61 | 3.69 | 3.69 | 3.71 | 3.61 | 206,216 |
| December 31, 2025 | 3.6 | 3.6 | 3.6 | 3.63 | 3.58 | 137,615 |
| December 30, 2025 | 3.63 | 3.6 | 3.6 | 3.71 | 3.6 | 267,347 |
| December 29, 2025 | 3.62 | 3.64 | 3.64 | 3.7 | 3.58 | 179,003 |
| December 23, 2025 | 3.81 | 3.75 | 3.75 | 3.86 | 3.59 | 610,200 |
| December 22, 2025 | 4.09 | 3.85 | 3.85 | 4.15 | 3.84 | 395,700 |
| December 19, 2025 | 4.16 | 4.05 | 4.05 | 4.21 | 3.99 | 641,050 |
| December 18, 2025 | 4.26 | 4.08 | 4.08 | 4.47 | 4.05 | 1.15M |
| December 17, 2025 | 4.43 | 4.18 | 4.18 | 4.56 | 4.17 | 511,476 |
| December 16, 2025 | 4.13 | 4.38 | 4.38 | 4.43 | 4.1 | 518,000 |
| December 15, 2025 | 4.62 | 4.19 | 4.19 | 4.66 | 4.16 | 889,100 |
| December 12, 2025 | 4.3 | 4.49 | 4.49 | 4.52 | 3.93 | 1.06M |
| December 11, 2025 | 3.85 | 3.91 | 3.91 | 3.96 | 3.78 | 165,700 |
| December 10, 2025 | 3.71 | 3.88 | 3.88 | 4.03 | 3.7 | 508,917 |
| December 09, 2025 | 3.5 | 3.7 | 3.7 | 4.02 | 3.34 | 978,900 |
| December 08, 2025 | 3.43 | 3.44 | 3.44 | 3.46 | 3.42 | 57,800 |
| December 05, 2025 | 3.43 | 3.46 | 3.46 | 3.49 | 3.43 | 93,800 |
| December 04, 2025 | 3.51 | 3.49 | 3.49 | 3.54 | 3.47 | 94,486 |
| December 03, 2025 | 3.45 | 3.5 | 3.5 | 3.54 | 3.45 | 83,600 |
| December 02, 2025 | 3.48 | 3.43 | 3.43 | 3.55 | 3.43 | 85,500 |
| December 01, 2025 | 3.41 | 3.5 | 3.5 | 3.5 | 3.41 | 71,747 |
| November 28, 2025 | 3.48 | 3.43 | 3.43 | 3.48 | 3.43 | 32,800 |
| November 27, 2025 | 3.41 | 3.48 | 3.48 | 3.55 | 3.41 | 36,100 |
| November 26, 2025 | 3.47 | 3.48 | 3.48 | 3.52 | 3.45 | 68,831 |
| November 25, 2025 | 3.43 | 3.46 | 3.46 | 3.49 | 3.43 | 163,600 |
| November 24, 2025 | 3.33 | 3.45 | 3.45 | 3.53 | 3.33 | 229,049 |
| November 21, 2025 | 3.26 | 3.35 | 3.35 | 3.35 | 3.26 | 199,302 |
| November 20, 2025 | 3.39 | 3.26 | 3.26 | 3.4 | 3.23 | 142,500 |
| November 19, 2025 | 3.4 | 3.33 | 3.33 | 3.41 | 3.32 | 126,838 |
| November 18, 2025 | 3.37 | 3.43 | 3.43 | 3.46 | 3.37 | 123,200 |
| November 17, 2025 | 3.41 | 3.4 | 3.4 | 3.47 | 3.4 | 143,000 |
| November 14, 2025 | 3.41 | 3.45 | 3.45 | 3.49 | 3.41 | 165,300 |
| November 13, 2025 | 3.55 | 3.49 | 3.49 | 3.55 | 3.48 | 94,528 |
| November 12, 2025 | 3.52 | 3.56 | 3.56 | 3.6 | 3.52 | 278,900 |
| November 11, 2025 | 3.55 | 3.51 | 3.51 | 3.55 | 3.49 | 64,214 |
| November 10, 2025 | 3.49 | 3.58 | 3.58 | 3.61 | 3.48 | 109,400 |
| November 07, 2025 | 3.45 | 3.47 | 3.47 | 3.51 | 3.42 | 127,200 |
| November 06, 2025 | 3.55 | 3.47 | 3.47 | 3.64 | 3.46 | 169,300 |
| November 05, 2025 | 3.44 | 3.47 | 3.47 | 3.51 | 3.44 | 62,737 |
| November 04, 2025 | 3.51 | 3.47 | 3.47 | 3.54 | 3.43 | 154,500 |
| November 03, 2025 | 3.51 | 3.56 | 3.56 | 3.6 | 3.49 | 93,100 |
| October 31, 2025 | 3.42 | 3.53 | 3.53 | 3.53 | 3.42 | 98,536 |
| October 30, 2025 | 3.42 | 3.41 | 3.41 | 3.5 | 3.41 | 70,300 |
| October 29, 2025 | 3.45 | 3.43 | 3.43 | 3.51 | 3.41 | 103,700 |
| October 28, 2025 | 3.46 | 3.48 | 3.48 | 3.48 | 3.38 | 103,400 |
| October 27, 2025 | 3.55 | 3.46 | 3.46 | 3.55 | 3.46 | 69,300 |
| October 24, 2025 | 3.48 | 3.54 | 3.54 | 3.6 | 3.48 | 122,738 |
| October 23, 2025 | 3.36 | 3.46 | 3.46 | 3.52 | 3.36 | 197,000 |
| October 22, 2025 | 3.5 | 3.36 | 3.36 | 3.52 | 3.36 | 166,648 |
| October 21, 2025 | 3.5 | 3.5 | 3.5 | 3.56 | 3.5 | 62,700 |
| October 20, 2025 | 3.51 | 3.53 | 3.53 | 3.55 | 3.48 | 94,425 |
| October 17, 2025 | 3.44 | 3.5 | 3.5 | 3.53 | 3.43 | 171,300 |
| October 16, 2025 | 3.63 | 3.47 | 3.47 | 3.65 | 3.47 | 136,800 |