4.63
+0.57(+14.04%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 4 | 4.63 | 4.63 | 4.67 | 4 | 1.12M |
| December 11, 2025 | 3.91 | 4.06 | 4.06 | 4.11 | 3.76 | 545,922 |
| December 10, 2025 | 4.04 | 3.94 | 3.94 | 4.31 | 3.86 | 648,000 |
| December 09, 2025 | 4.14 | 4.08 | 4.08 | 4.17 | 3.59 | 1.42M |
| December 08, 2025 | 3.04 | 4.01 | 4.01 | 4.07 | 3.02 | 3.33M |
| December 05, 2025 | 2.88 | 2.78 | 2.78 | 2.91 | 2.63 | 557,398 |
| December 04, 2025 | 2.85 | 2.85 | 2.85 | 3.03 | 2.84 | 466,716 |
| December 03, 2025 | 2.98 | 2.88 | 2.88 | 3 | 2.84 | 593,645 |
| December 02, 2025 | 3 | 3.01 | 3.01 | 3.14 | 2.96 | 319,800 |
| December 01, 2025 | 3.21 | 2.99 | 2.99 | 3.35 | 2.98 | 521,400 |
| November 28, 2025 | 3.14 | 3.25 | 3.25 | 3.27 | 3 | 450,600 |
| November 27, 2025 | 3.2 | 3.12 | 3.12 | 3.22 | 3.06 | 222,149 |
| November 26, 2025 | 3.1 | 3.18 | 3.18 | 3.32 | 3.06 | 463,840 |
| November 25, 2025 | 2.98 | 3.07 | 3.07 | 3.1 | 2.96 | 279,500 |
| November 24, 2025 | 3.2 | 2.99 | 2.99 | 3.27 | 2.86 | 656,743 |
| November 21, 2025 | 3.5 | 3.19 | 3.19 | 3.6 | 2.98 | 1.67M |
| November 20, 2025 | 2.86 | 2.71 | 2.71 | 2.95 | 2.69 | 612,968 |
| November 19, 2025 | 2.93 | 2.85 | 2.85 | 2.95 | 2.78 | 473,120 |
| November 18, 2025 | 2.9 | 2.93 | 2.93 | 3.12 | 2.84 | 905,782 |
| November 17, 2025 | 3.28 | 2.96 | 2.96 | 3.35 | 2.9 | 1.32M |
| November 14, 2025 | 3.75 | 3.13 | 3.13 | 3.75 | 3.11 | 1.42M |
| November 13, 2025 | 4.84 | 3.86 | 3.86 | 4.84 | 3.81 | 1.22M |
| November 12, 2025 | 4.77 | 4.79 | 4.79 | 4.83 | 4.72 | 130,730 |
| November 11, 2025 | 4.77 | 4.72 | 4.72 | 4.77 | 4.54 | 237,400 |
| November 10, 2025 | 5.07 | 4.78 | 4.78 | 5.07 | 4.7 | 701,300 |
| November 07, 2025 | 5.05 | 4.96 | 4.96 | 5.29 | 4.94 | 441,500 |
| November 06, 2025 | 5.37 | 5.1 | 5.1 | 5.45 | 5.04 | 399,300 |
| November 05, 2025 | 5.35 | 5.47 | 5.47 | 5.5 | 5.27 | 238,300 |
| November 04, 2025 | 5.26 | 5.32 | 5.32 | 5.32 | 5.05 | 197,539 |
| November 03, 2025 | 5.21 | 5.31 | 5.31 | 5.39 | 5.02 | 338,647 |
| October 31, 2025 | 5.22 | 5.15 | 5.15 | 5.23 | 5.02 | 376,700 |
| October 30, 2025 | 5.03 | 5.13 | 5.13 | 5.28 | 4.8 | 849,115 |
| October 29, 2025 | 5.75 | 5.08 | 5.08 | 5.75 | 5.01 | 797,000 |
| October 28, 2025 | 4.96 | 5.4 | 5.4 | 5.53 | 4.91 | 822,060 |
| October 27, 2025 | 4.68 | 5 | 5 | 5.17 | 4.5 | 1.12M |
| October 24, 2025 | 4.39 | 4.62 | 4.62 | 4.69 | 4.28 | 992,800 |
| October 23, 2025 | 5.09 | 4.33 | 4.33 | 5.09 | 4.2 | 2.19M |
| October 22, 2025 | 5.25 | 5.2 | 5.2 | 5.5 | 5.13 | 557,335 |
| October 21, 2025 | 5.51 | 5.24 | 5.24 | 5.8 | 5.19 | 639,353 |
| October 20, 2025 | 6.41 | 5.5 | 5.5 | 6.5 | 5.22 | 1.49M |
| October 17, 2025 | 6.32 | 6.61 | 6.61 | 6.62 | 6.26 | 369,827 |
| October 16, 2025 | 6.55 | 6.29 | 6.29 | 6.58 | 6.27 | 341,700 |
| October 15, 2025 | 6.64 | 6.52 | 6.52 | 6.78 | 6.47 | 410,400 |
| October 14, 2025 | 6.8 | 6.65 | 6.65 | 6.92 | 6.56 | 441,103 |
| October 10, 2025 | 7.35 | 6.72 | 6.72 | 7.38 | 6.7 | 904,600 |
| October 09, 2025 | 7.4 | 7.35 | 7.35 | 7.8 | 7.33 | 416,818 |
| October 08, 2025 | 7.25 | 7.42 | 7.42 | 7.44 | 7.21 | 395,400 |
| October 07, 2025 | 7.55 | 7.42 | 7.42 | 7.92 | 7.37 | 734,200 |
| October 06, 2025 | 7.09 | 7.14 | 7.14 | 7.33 | 6.9 | 857,000 |
| October 03, 2025 | 7.23 | 7 | 7 | 7.3 | 6.84 | 728,633 |
| October 02, 2025 | 7.13 | 7.28 | 7.28 | 7.54 | 7.03 | 457,471 |
| October 01, 2025 | 7.52 | 7 | 7 | 7.52 | 6.95 | 695,112 |
| September 30, 2025 | 7.86 | 7.4 | 7.4 | 7.86 | 7.3 | 355,411 |
| September 29, 2025 | 7.65 | 7.84 | 7.84 | 8.05 | 7.61 | 301,400 |
| September 26, 2025 | 7.46 | 7.51 | 7.51 | 7.66 | 7.2 | 351,200 |
| September 25, 2025 | 8.11 | 7.53 | 7.53 | 8.14 | 7.49 | 941,200 |
| September 24, 2025 | 8.53 | 8.13 | 8.13 | 8.75 | 8.12 | 375,300 |
| September 23, 2025 | 8.73 | 8.55 | 8.55 | 8.77 | 8.51 | 432,228 |
| September 22, 2025 | 8.9 | 8.73 | 8.73 | 9 | 8.7 | 264,200 |
| September 19, 2025 | 8.67 | 8.9 | 8.9 | 9 | 8.63 | 275,120 |