4.10
-0.22(-5.09%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 29, 2025 | 3.96 | 3.88 | 3.88 | 3.96 | 3.83 | 2.47M |
| September 26, 2025 | 3.96 | 3.87 | 3.87 | 4.08 | 3.84 | 4.28M |
| September 25, 2025 | 3.71 | 3.96 | 3.96 | 3.99 | 3.68 | 4.14M |
| September 24, 2025 | 3.91 | 3.81 | 3.81 | 4.08 | 3.8 | 4.11M |
| September 23, 2025 | 3.9 | 3.91 | 3.91 | 4.03 | 3.83 | 6.55M |
| September 22, 2025 | 3.73 | 3.84 | 3.84 | 3.85 | 3.62 | 3.28M |
| September 19, 2025 | 3.54 | 3.71 | 3.71 | 3.77 | 3.54 | 16.43M |
| September 18, 2025 | 3.55 | 3.54 | 3.54 | 3.55 | 3.44 | 2.26M |
| September 17, 2025 | 3.43 | 3.5 | 3.5 | 3.54 | 3.41 | 3.13M |
| September 16, 2025 | 3.55 | 3.46 | 3.46 | 3.55 | 3.4 | 2.34M |
| September 15, 2025 | 3.27 | 3.53 | 3.53 | 3.58 | 3.25 | 4.93M |
| September 12, 2025 | 3.38 | 3.3 | 3.3 | 3.38 | 3.26 | 3.61M |
| September 11, 2025 | 3.38 | 3.37 | 3.37 | 3.45 | 3.34 | 3.27M |
| September 10, 2025 | 3.31 | 3.4 | 3.4 | 3.43 | 3.31 | 3.11M |
| September 09, 2025 | 3.31 | 3.31 | 3.31 | 3.37 | 3.27 | 3.21M |
| September 08, 2025 | 3.26 | 3.29 | 3.29 | 3.31 | 3.22 | 2.28M |
| September 05, 2025 | 3.19 | 3.23 | 3.23 | 3.25 | 3.09 | 3.46M |
| September 04, 2025 | 3.22 | 3.16 | 3.16 | 3.27 | 3.13 | 2.25M |
| September 03, 2025 | 3.12 | 3.23 | 3.23 | 3.24 | 3.08 | 3.5M |
| September 02, 2025 | 3.1 | 3.12 | 3.12 | 3.14 | 3.04 | 2.62M |
| August 29, 2025 | 3.12 | 3.16 | 3.16 | 3.29 | 3.1 | 5.25M |
| August 28, 2025 | 2.97 | 3.02 | 3.02 | 3.06 | 2.96 | 3.15M |
| August 27, 2025 | 3.05 | 2.97 | 2.97 | 3.06 | 2.96 | 3.08M |
| August 26, 2025 | 2.9 | 3.05 | 3.05 | 3.1 | 2.88 | 5.78M |
| August 25, 2025 | 2.86 | 2.88 | 2.88 | 2.92 | 2.83 | 2.3M |
| August 22, 2025 | 2.79 | 2.88 | 2.88 | 2.92 | 2.74 | 5.17M |
| August 21, 2025 | 2.66 | 2.71 | 2.71 | 2.72 | 2.64 | 2.21M |
| August 20, 2025 | 2.65 | 2.66 | 2.66 | 2.71 | 2.58 | 3.78M |
| August 19, 2025 | 2.91 | 2.7 | 2.7 | 2.92 | 2.67 | 3.86M |
| August 18, 2025 | 2.8 | 2.87 | 2.87 | 2.87 | 2.79 | 3.13M |
| August 15, 2025 | 2.83 | 2.81 | 2.81 | 2.83 | 2.73 | 2.35M |
| August 14, 2025 | 2.77 | 2.82 | 2.82 | 2.86 | 2.75 | 2.62M |
| August 13, 2025 | 2.79 | 2.78 | 2.78 | 2.89 | 2.74 | 6.29M |
| August 12, 2025 | 2.94 | 2.97 | 2.97 | 2.99 | 2.91 | 1.41M |
| August 11, 2025 | 2.92 | 2.93 | 2.93 | 3.01 | 2.87 | 2.51M |
| August 08, 2025 | 3.11 | 2.93 | 2.93 | 3.25 | 2.92 | 5.68M |
| August 07, 2025 | 3.1 | 3.08 | 3.08 | 3.12 | 3.02 | 2.48M |
| August 06, 2025 | 3.1 | 3.1 | 3.1 | 3.2 | 3.07 | 3.3M |
| August 05, 2025 | 2.92 | 3.07 | 3.07 | 3.08 | 2.91 | 4.67M |
| August 01, 2025 | 2.74 | 2.81 | 2.81 | 2.82 | 2.66 | 2.59M |
| July 31, 2025 | 2.9 | 2.85 | 2.85 | 2.91 | 2.79 | 5.56M |
| July 30, 2025 | 2.91 | 2.88 | 2.88 | 2.99 | 2.84 | 2.6M |
| July 29, 2025 | 3.03 | 2.93 | 2.93 | 3.07 | 2.92 | 2.47M |
| July 28, 2025 | 3.01 | 3.03 | 3.03 | 3.05 | 2.95 | 3.09M |
| July 25, 2025 | 3.1 | 3.03 | 3.03 | 3.1 | 2.98 | 3.35M |
| July 24, 2025 | 2.97 | 3.09 | 3.09 | 3.1 | 2.96 | 4.31M |
| July 23, 2025 | 2.95 | 2.96 | 2.96 | 3.04 | 2.87 | 4.42M |