3.78
-0.04(-1.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 3.8 | 3.82 | 3.82 | 3.97 | 3.8 | 2.46M |
| December 22, 2025 | 3.86 | 3.8 | 3.8 | 3.95 | 3.78 | 3.28M |
| December 19, 2025 | 3.55 | 3.8 | 3.8 | 3.85 | 3.55 | 16.21M |
| December 18, 2025 | 3.47 | 3.54 | 3.54 | 3.56 | 3.47 | 1.89M |
| December 17, 2025 | 3.58 | 3.42 | 3.42 | 3.64 | 3.42 | 2.28M |
| December 16, 2025 | 3.45 | 3.58 | 3.58 | 3.6 | 3.45 | 2.66M |
| December 15, 2025 | 3.68 | 3.51 | 3.51 | 3.73 | 3.5 | 4.9M |
| December 12, 2025 | 3.8 | 3.6 | 3.6 | 3.83 | 3.52 | 3.55M |
| December 11, 2025 | 3.7 | 3.8 | 3.8 | 3.88 | 3.65 | 2.65M |
| December 10, 2025 | 3.82 | 3.71 | 3.71 | 3.82 | 3.6 | 3.48M |
| December 09, 2025 | 3.79 | 3.82 | 3.82 | 3.86 | 3.76 | 3.42M |
| December 08, 2025 | 3.79 | 3.79 | 3.79 | 3.82 | 3.75 | 1.33M |
| December 05, 2025 | 3.97 | 3.8 | 3.8 | 3.97 | 3.76 | 2.81M |
| December 04, 2025 | 3.8 | 3.97 | 3.97 | 4 | 3.74 | 3.11M |
| December 03, 2025 | 3.66 | 3.76 | 3.76 | 3.77 | 3.58 | 2.06M |
| December 02, 2025 | 3.54 | 3.62 | 3.62 | 3.65 | 3.54 | 1.79M |
| December 01, 2025 | 3.5 | 3.54 | 3.54 | 3.62 | 3.46 | 1.89M |
| November 28, 2025 | 3.63 | 3.6 | 3.6 | 3.64 | 3.57 | 1.82M |
| November 27, 2025 | 3.58 | 3.56 | 3.56 | 3.59 | 3.56 | 857,800 |
| November 26, 2025 | 3.54 | 3.58 | 3.58 | 3.65 | 3.49 | 2.83M |
| November 25, 2025 | 3.3 | 3.51 | 3.51 | 3.52 | 3.24 | 3.56M |
| November 24, 2025 | 3.26 | 3.3 | 3.3 | 3.31 | 3.19 | 3.22M |
| November 21, 2025 | 3.27 | 3.2 | 3.2 | 3.27 | 3.12 | 3.18M |
| November 20, 2025 | 3.49 | 3.27 | 3.27 | 3.56 | 3.26 | 3.23M |
| November 19, 2025 | 3.38 | 3.42 | 3.42 | 3.49 | 3.32 | 4.07M |
| November 18, 2025 | 3.31 | 3.33 | 3.33 | 3.37 | 3.27 | 2.72M |
| November 17, 2025 | 3.49 | 3.38 | 3.38 | 3.51 | 3.31 | 3.64M |
| November 14, 2025 | 3.39 | 3.49 | 3.49 | 3.55 | 3.33 | 3.19M |
| November 13, 2025 | 3.61 | 3.51 | 3.51 | 3.67 | 3.48 | 5.61M |
| November 12, 2025 | 3.66 | 3.62 | 3.62 | 3.71 | 3.57 | 2.21M |
| November 11, 2025 | 3.66 | 3.63 | 3.63 | 3.66 | 3.57 | 2.75M |
| November 10, 2025 | 3.71 | 3.7 | 3.7 | 3.74 | 3.63 | 4.13M |
| November 07, 2025 | 3.5 | 3.61 | 3.61 | 3.64 | 3.41 | 5.15M |
| November 06, 2025 | 3.78 | 3.61 | 3.61 | 3.78 | 3.57 | 2.69M |
| November 05, 2025 | 3.87 | 3.79 | 3.79 | 3.89 | 3.74 | 4.09M |
| November 04, 2025 | 3.98 | 3.85 | 3.85 | 3.98 | 3.84 | 4.05M |
| November 03, 2025 | 4.46 | 4.11 | 4.11 | 4.47 | 4.07 | 4.68M |
| October 31, 2025 | 4.53 | 4.47 | 4.47 | 4.62 | 4.38 | 4.11M |
| October 30, 2025 | 4.4 | 4.52 | 4.52 | 4.54 | 4.31 | 3.11M |
| October 29, 2025 | 4.27 | 4.44 | 4.44 | 4.52 | 4.19 | 4.29M |
| October 28, 2025 | 4.17 | 4.29 | 4.29 | 4.4 | 4.08 | 6.72M |
| October 27, 2025 | 3.96 | 3.9 | 3.9 | 4.01 | 3.78 | 3.05M |
| October 24, 2025 | 3.86 | 3.94 | 3.94 | 3.99 | 3.81 | 3.38M |
| October 23, 2025 | 3.87 | 3.82 | 3.82 | 3.89 | 3.77 | 2.59M |
| October 22, 2025 | 3.68 | 3.83 | 3.83 | 3.85 | 3.67 | 3.94M |
| October 21, 2025 | 4.01 | 3.82 | 3.82 | 4.04 | 3.76 | 4.77M |
| October 20, 2025 | 4.2 | 4.12 | 4.12 | 4.2 | 4 | 3.42M |
| October 17, 2025 | 4.12 | 4.1 | 4.1 | 4.32 | 4.02 | 4.75M |
| October 16, 2025 | 4.5 | 4.32 | 4.32 | 4.79 | 4.32 | 7.85M |
| October 15, 2025 | 4.59 | 4.45 | 4.45 | 4.71 | 4.3 | 5.68M |
| October 14, 2025 | 4.26 | 4.49 | 4.49 | 4.62 | 4.04 | 7.74M |
| October 10, 2025 | 4 | 4.03 | 4.03 | 4.31 | 3.92 | 9.23M |
| October 09, 2025 | 3.96 | 3.97 | 3.97 | 4.13 | 3.91 | 5.75M |
| October 08, 2025 | 4.01 | 3.99 | 3.99 | 4.16 | 3.91 | 5.58M |
| October 07, 2025 | 3.95 | 3.99 | 3.99 | 4.13 | 3.92 | 5.41M |
| October 06, 2025 | 3.95 | 3.91 | 3.91 | 4.12 | 3.9 | 4.3M |
| October 03, 2025 | 3.88 | 3.91 | 3.91 | 3.98 | 3.82 | 2.59M |
| October 02, 2025 | 3.9 | 3.87 | 3.87 | 3.98 | 3.78 | 3.2M |
| October 01, 2025 | 3.81 | 3.86 | 3.86 | 3.9 | 3.79 | 2.25M |
| September 30, 2025 | 3.85 | 3.83 | 3.83 | 3.91 | 3.79 | 2.65M |