3.89
-0.03(-0.77%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.91 | 3.89 | 3.89 | 3.92 | 3.88 | 349,114 |
| January 12, 2026 | 3.94 | 3.92 | 3.92 | 3.94 | 3.9 | 409,533 |
| January 09, 2026 | 3.9 | 3.9 | 3.9 | 3.93 | 3.88 | 268,900 |
| January 08, 2026 | 3.88 | 3.9 | 3.9 | 3.91 | 3.85 | 183,400 |
| January 07, 2026 | 3.84 | 3.87 | 3.87 | 3.87 | 3.83 | 192,800 |
| January 06, 2026 | 3.84 | 3.83 | 3.83 | 3.85 | 3.82 | 218,500 |
| January 05, 2026 | 3.77 | 3.82 | 3.82 | 3.84 | 3.77 | 289,502 |
| January 02, 2026 | 3.74 | 3.77 | 3.77 | 3.8 | 3.73 | 200,500 |
| December 31, 2025 | 3.74 | 3.72 | 3.72 | 3.74 | 3.72 | 50,700 |
| December 30, 2025 | 3.74 | 3.73 | 3.73 | 3.74 | 3.72 | 93,029 |
| December 29, 2025 | 3.72 | 3.72 | 3.72 | 3.74 | 3.72 | 342,231 |
| December 23, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.68 | 71,449 |
| December 22, 2025 | 3.72 | 3.7 | 3.7 | 3.74 | 3.69 | 161,600 |
| December 19, 2025 | 3.72 | 3.72 | 3.72 | 3.73 | 3.71 | 80,003 |
| December 18, 2025 | 3.72 | 3.7 | 3.7 | 3.72 | 3.69 | 108,600 |
| December 17, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.68 | 140,700 |
| December 16, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.7 | 224,200 |
| December 15, 2025 | 3.77 | 3.71 | 3.71 | 3.77 | 3.7 | 315,146 |
| December 12, 2025 | 3.81 | 3.8 | 3.78 | 3.81 | 3.78 | 190,249 |
| December 11, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.78 | 122,306 |
| December 10, 2025 | 3.77 | 3.77 | 3.77 | 3.8 | 3.77 | 139,141 |
| December 09, 2025 | 3.76 | 3.77 | 3.77 | 3.79 | 3.75 | 109,800 |
| December 08, 2025 | 3.75 | 3.74 | 3.74 | 3.78 | 3.74 | 179,644 |
| December 05, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.73 | 141,200 |
| December 04, 2025 | 3.75 | 3.73 | 3.73 | 3.75 | 3.73 | 134,722 |
| December 03, 2025 | 3.71 | 3.73 | 3.73 | 3.74 | 3.7 | 314,300 |
| December 02, 2025 | 3.68 | 3.72 | 3.72 | 3.72 | 3.65 | 195,348 |
| December 01, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.65 | 127,000 |
| November 28, 2025 | 3.66 | 3.7 | 3.7 | 3.7 | 3.66 | 191,001 |
| November 27, 2025 | 3.66 | 3.66 | 3.66 | 3.68 | 3.66 | 98,132 |
| November 26, 2025 | 3.64 | 3.65 | 3.65 | 3.68 | 3.64 | 246,127 |
| November 25, 2025 | 3.59 | 3.64 | 3.64 | 3.64 | 3.59 | 221,104 |
| November 24, 2025 | 3.56 | 3.59 | 3.59 | 3.61 | 3.56 | 265,204 |
| November 21, 2025 | 3.55 | 3.58 | 3.58 | 3.59 | 3.55 | 121,900 |
| November 20, 2025 | 3.56 | 3.54 | 3.54 | 3.6 | 3.54 | 296,741 |
| November 19, 2025 | 3.53 | 3.55 | 3.55 | 3.58 | 3.52 | 502,222 |
| November 18, 2025 | 3.5 | 3.53 | 3.53 | 3.56 | 3.5 | 177,030 |
| November 17, 2025 | 3.59 | 3.51 | 3.51 | 3.59 | 3.51 | 430,011 |
| November 14, 2025 | 3.69 | 3.6 | 3.6 | 3.7 | 3.59 | 417,500 |
| November 13, 2025 | 3.6 | 3.73 | 3.71 | 3.82 | 3.59 | 1.45M |
| November 12, 2025 | 3.51 | 3.53 | 3.51 | 3.54 | 3.47 | 223,900 |
| November 11, 2025 | 3.5 | 3.51 | 3.49 | 3.52 | 3.5 | 214,044 |
| November 10, 2025 | 3.52 | 3.5 | 3.48 | 3.54 | 3.5 | 204,300 |
| November 07, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.43 | 550,018 |
| November 06, 2025 | 3.52 | 3.47 | 3.47 | 3.52 | 3.47 | 171,700 |
| November 05, 2025 | 3.47 | 3.5 | 3.5 | 3.51 | 3.46 | 737,606 |
| November 04, 2025 | 3.49 | 3.47 | 3.47 | 3.5 | 3.44 | 270,081 |
| November 03, 2025 | 3.46 | 3.5 | 3.5 | 3.52 | 3.45 | 363,600 |
| October 31, 2025 | 3.44 | 3.45 | 3.45 | 3.49 | 3.44 | 211,734 |
| October 30, 2025 | 3.46 | 3.42 | 3.42 | 3.46 | 3.42 | 106,500 |
| October 29, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.44 | 167,741 |
| October 28, 2025 | 3.48 | 3.48 | 3.48 | 3.52 | 3.47 | 241,248 |
| October 27, 2025 | 3.48 | 3.48 | 3.48 | 3.5 | 3.47 | 192,343 |
| October 24, 2025 | 3.49 | 3.47 | 3.47 | 3.49 | 3.46 | 166,600 |
| October 23, 2025 | 3.43 | 3.48 | 3.48 | 3.5 | 3.43 | 281,928 |
| October 22, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.41 | 204,200 |
| October 21, 2025 | 3.47 | 3.46 | 3.46 | 3.47 | 3.43 | 189,500 |
| October 20, 2025 | 3.48 | 3.48 | 3.48 | 3.49 | 3.45 | 163,500 |
| October 17, 2025 | 3.49 | 3.47 | 3.47 | 3.49 | 3.45 | 176,400 |
| October 16, 2025 | 3.53 | 3.49 | 3.49 | 3.55 | 3.47 | 267,400 |