3.68
-0.16(-4.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.72 | 3.68 | 3.68 | 3.81 | 3.68 | 25,363 |
| December 03, 2025 | 3.74 | 3.84 | 3.84 | 3.99 | 3.73 | 47,600 |
| December 02, 2025 | 3.8 | 3.73 | 3.73 | 3.8 | 3.67 | 33,111 |
| December 01, 2025 | 3.87 | 3.83 | 3.83 | 3.99 | 3.81 | 36,645 |
| November 28, 2025 | 3.8 | 3.86 | 3.86 | 3.92 | 3.77 | 19,400 |
| November 27, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.79 | 2,427 |
| November 26, 2025 | 3.81 | 3.84 | 3.84 | 3.89 | 3.78 | 54,900 |
| November 25, 2025 | 3.72 | 3.9 | 3.9 | 3.9 | 3.63 | 39,800 |
| November 24, 2025 | 3.56 | 3.67 | 3.67 | 3.72 | 3.55 | 26,712 |
| November 21, 2025 | 3.52 | 3.54 | 3.54 | 3.54 | 3.4 | 27,943 |
| November 20, 2025 | 3.63 | 3.53 | 3.53 | 3.66 | 3.45 | 32,401 |
| November 19, 2025 | 3.65 | 3.55 | 3.55 | 3.82 | 3.55 | 41,100 |
| November 18, 2025 | 3.45 | 3.55 | 3.55 | 3.66 | 3.38 | 59,709 |
| November 17, 2025 | 3.3 | 3.45 | 3.45 | 3.52 | 3.3 | 31,400 |
| November 14, 2025 | 3.31 | 3.32 | 3.32 | 3.36 | 3.01 | 30,500 |
| November 13, 2025 | 3.37 | 3.33 | 3.33 | 3.42 | 3.26 | 55,200 |
| November 12, 2025 | 3.29 | 3.34 | 3.34 | 3.41 | 3.27 | 54,000 |
| November 11, 2025 | 3.24 | 3.23 | 3.23 | 3.28 | 3.2 | 27,103 |
| November 10, 2025 | 3.15 | 3.22 | 3.22 | 3.31 | 3.15 | 32,800 |
| November 07, 2025 | 3.28 | 3.2 | 3.2 | 3.28 | 3.1 | 38,400 |
| November 06, 2025 | 3.42 | 3.21 | 3.21 | 3.42 | 3.18 | 14,234 |
| November 05, 2025 | 3.16 | 3.28 | 3.28 | 3.29 | 3.16 | 51,900 |
| November 04, 2025 | 3.32 | 3.17 | 3.17 | 3.35 | 3.14 | 86,800 |
| November 03, 2025 | 3.35 | 3.43 | 3.43 | 3.47 | 3.3 | 63,600 |
| October 31, 2025 | 3.36 | 3.37 | 3.37 | 3.4 | 3.31 | 105,717 |
| October 30, 2025 | 3.55 | 3.4 | 3.4 | 3.55 | 3.38 | 51,403 |
| October 29, 2025 | 3.37 | 3.38 | 3.38 | 3.48 | 3.34 | 84,725 |
| October 28, 2025 | 3.49 | 3.42 | 3.42 | 3.6 | 3.38 | 93,937 |
| October 27, 2025 | 3.67 | 3.52 | 3.52 | 3.67 | 3.45 | 88,706 |
| October 24, 2025 | 3.92 | 3.7 | 3.7 | 3.92 | 3.69 | 31,400 |
| October 23, 2025 | 3.88 | 3.83 | 3.83 | 4 | 3.82 | 33,700 |
| October 22, 2025 | 3.68 | 3.8 | 3.8 | 3.81 | 3.68 | 49,100 |
| October 21, 2025 | 3.78 | 3.7 | 3.7 | 3.81 | 3.69 | 144,700 |
| October 20, 2025 | 4.18 | 3.89 | 3.89 | 4.18 | 3.89 | 71,300 |
| October 17, 2025 | 4.18 | 3.97 | 3.97 | 4.18 | 3.95 | 107,027 |
| October 16, 2025 | 4.49 | 4.19 | 4.19 | 4.54 | 4.17 | 64,104 |
| October 15, 2025 | 4.2 | 4.49 | 4.49 | 4.54 | 4.18 | 271,200 |
| October 14, 2025 | 4.1 | 4.19 | 4.19 | 4.24 | 3.97 | 74,749 |
| October 10, 2025 | 3.98 | 3.88 | 3.88 | 4.04 | 3.85 | 75,739 |
| October 09, 2025 | 4.02 | 3.97 | 3.97 | 4.09 | 3.87 | 54,200 |
| October 08, 2025 | 4.1 | 4.07 | 4.07 | 4.1 | 3.97 | 71,000 |
| October 07, 2025 | 4.14 | 4.02 | 4.02 | 4.15 | 4 | 60,944 |
| October 06, 2025 | 4.1 | 4.13 | 4.13 | 4.24 | 4.1 | 130,400 |
| October 03, 2025 | 4.12 | 4.09 | 4.09 | 4.16 | 4.07 | 45,634 |
| October 02, 2025 | 4.35 | 4.08 | 4.08 | 4.36 | 4.03 | 81,308 |
| October 01, 2025 | 4.31 | 4.35 | 4.35 | 4.41 | 4.3 | 270,000 |
| September 30, 2025 | 4.34 | 4.31 | 4.31 | 4.36 | 4.2 | 89,000 |
| September 29, 2025 | 4.31 | 4.3 | 4.3 | 4.41 | 4.2 | 158,415 |
| September 26, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.03 | 32,337 |
| September 25, 2025 | 4.13 | 4.11 | 4.11 | 4.17 | 3.88 | 94,800 |
| September 24, 2025 | 4.18 | 4.13 | 4.13 | 4.2 | 4.08 | 72,915 |
| September 23, 2025 | 4.2 | 4.17 | 4.17 | 4.26 | 4.1 | 78,300 |
| September 22, 2025 | 4 | 4.1 | 4.1 | 4.11 | 3.99 | 87,300 |
| September 19, 2025 | 3.74 | 3.99 | 3.99 | 4.05 | 3.74 | 125,519 |
| September 18, 2025 | 3.78 | 3.78 | 3.78 | 3.85 | 3.78 | 13,300 |
| September 17, 2025 | 3.79 | 3.79 | 3.79 | 3.9 | 3.79 | 45,700 |
| September 16, 2025 | 3.84 | 3.82 | 3.82 | 3.87 | 3.75 | 48,425 |
| September 15, 2025 | 3.83 | 3.81 | 3.81 | 3.87 | 3.77 | 62,831 |
| September 12, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.77 | 33,322 |
| September 11, 2025 | 3.73 | 3.79 | 3.79 | 3.8 | 3.66 | 72,030 |