3.49
+0.02(+0.58%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 3.55 | 3.56 | 3.56 | 3.58 | 3.54 | 523,638 |
| October 14, 2025 | 3.53 | 3.53 | 3.51 | 3.58 | 3.51 | 461,700 |
| October 10, 2025 | 3.56 | 3.53 | 3.51 | 3.59 | 3.52 | 524,500 |
| October 09, 2025 | 3.63 | 3.57 | 3.55 | 3.64 | 3.55 | 406,400 |
| October 08, 2025 | 3.66 | 3.63 | 3.61 | 3.66 | 3.62 | 208,800 |
| October 07, 2025 | 3.71 | 3.66 | 3.66 | 3.71 | 3.62 | 466,204 |
| October 06, 2025 | 3.8 | 3.71 | 3.71 | 3.8 | 3.7 | 261,200 |
| October 03, 2025 | 3.72 | 3.78 | 3.78 | 3.79 | 3.72 | 437,300 |
| October 02, 2025 | 3.75 | 3.71 | 3.71 | 3.76 | 3.7 | 403,300 |
| October 01, 2025 | 3.72 | 3.74 | 3.74 | 3.74 | 3.71 | 136,700 |
| September 30, 2025 | 3.72 | 3.73 | 3.73 | 3.74 | 3.68 | 495,443 |
| September 29, 2025 | 3.69 | 3.68 | 3.68 | 3.71 | 3.67 | 168,929 |
| September 26, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.7 | 83,800 |
| September 25, 2025 | 3.74 | 3.69 | 3.69 | 3.74 | 3.68 | 323,600 |
| September 24, 2025 | 3.76 | 3.75 | 3.75 | 3.79 | 3.74 | 203,102 |
| September 23, 2025 | 3.8 | 3.76 | 3.76 | 3.81 | 3.75 | 274,500 |
| September 22, 2025 | 3.76 | 3.78 | 3.78 | 3.81 | 3.73 | 429,000 |
| September 19, 2025 | 3.69 | 3.76 | 3.76 | 3.77 | 3.69 | 300,000 |
| September 18, 2025 | 3.62 | 3.7 | 3.7 | 3.71 | 3.62 | 354,600 |
| September 17, 2025 | 3.64 | 3.62 | 3.62 | 3.65 | 3.62 | 262,700 |
| September 16, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.59 | 548,116 |
| September 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | 215,529 |
| September 12, 2025 | 3.66 | 3.66 | 3.64 | 3.7 | 3.65 | 466,437 |
| September 11, 2025 | 3.64 | 3.67 | 3.65 | 3.67 | 3.63 | 126,810 |
| September 10, 2025 | 3.62 | 3.63 | 3.61 | 3.64 | 3.62 | 131,800 |
| September 09, 2025 | 3.62 | 3.62 | 3.6 | 3.66 | 3.62 | 252,736 |
| September 08, 2025 | 3.59 | 3.64 | 3.62 | 3.65 | 3.58 | 575,400 |
| September 05, 2025 | 3.62 | 3.64 | 3.64 | 3.67 | 3.61 | 580,600 |
| September 04, 2025 | 3.55 | 3.59 | 3.59 | 3.6 | 3.55 | 288,200 |
| September 03, 2025 | 3.56 | 3.57 | 3.57 | 3.57 | 3.53 | 281,234 |
| September 02, 2025 | 3.52 | 3.56 | 3.56 | 3.56 | 3.5 | 341,741 |
| August 29, 2025 | 3.5 | 3.52 | 3.52 | 3.55 | 3.46 | 343,500 |
| August 28, 2025 | 3.45 | 3.47 | 3.47 | 3.49 | 3.44 | 247,000 |
| August 27, 2025 | 3.41 | 3.45 | 3.45 | 3.47 | 3.4 | 181,400 |
| August 26, 2025 | 3.45 | 3.43 | 3.43 | 3.45 | 3.41 | 95,100 |
| August 25, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.41 | 97,721 |
| August 22, 2025 | 3.39 | 3.42 | 3.42 | 3.44 | 3.39 | 163,327 |
| August 21, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.37 | 166,400 |
| August 20, 2025 | 3.43 | 3.38 | 3.38 | 3.43 | 3.38 | 180,949 |
| August 19, 2025 | 3.43 | 3.41 | 3.41 | 3.43 | 3.4 | 372,500 |
| August 18, 2025 | 3.43 | 3.44 | 3.44 | 3.48 | 3.38 | 275,329 |
| August 15, 2025 | 3.45 | 3.44 | 3.44 | 3.46 | 3.41 | 245,324 |
| August 14, 2025 | 3.43 | 3.45 | 3.43 | 3.47 | 3.41 | 324,805 |