4.58
-0.04(-0.87%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.85 | 4.62 | 4.62 | 4.85 | 4.59 | 67,000 |
| November 12, 2025 | 4.75 | 4.72 | 4.72 | 4.9 | 4.72 | 58,600 |
| November 11, 2025 | 4.7 | 4.78 | 4.78 | 4.82 | 4.69 | 149,700 |
| November 10, 2025 | 4.63 | 4.64 | 4.64 | 4.76 | 4.63 | 174,600 |
| November 07, 2025 | 4.5 | 4.52 | 4.52 | 4.56 | 4.43 | 68,900 |
| November 06, 2025 | 4.57 | 4.46 | 4.46 | 4.57 | 4.43 | 50,502 |
| November 05, 2025 | 4.49 | 4.51 | 4.51 | 4.55 | 4.49 | 109,910 |
| November 04, 2025 | 4.58 | 4.42 | 4.42 | 4.6 | 4.42 | 168,923 |
| November 03, 2025 | 4.51 | 4.57 | 4.57 | 4.72 | 4.51 | 176,800 |
| October 31, 2025 | 4.36 | 4.54 | 4.54 | 4.62 | 4.35 | 212,121 |
| October 30, 2025 | 4.27 | 4.31 | 4.31 | 4.35 | 4.24 | 50,800 |
| October 29, 2025 | 4.34 | 4.2 | 4.2 | 4.4 | 4.2 | 136,534 |
| October 28, 2025 | 4.23 | 4.26 | 4.26 | 4.3 | 4.23 | 71,513 |
| October 27, 2025 | 4.39 | 4.25 | 4.25 | 4.39 | 4.25 | 76,800 |
| October 24, 2025 | 4.33 | 4.38 | 4.38 | 4.45 | 4.33 | 62,000 |
| October 23, 2025 | 4.37 | 4.38 | 4.38 | 4.47 | 4.25 | 141,427 |
| October 22, 2025 | 4.27 | 4.32 | 4.32 | 4.33 | 4.25 | 62,566 |
| October 21, 2025 | 4.44 | 4.27 | 4.27 | 4.44 | 4.22 | 168,202 |
| October 20, 2025 | 4.49 | 4.43 | 4.43 | 4.49 | 4.41 | 58,337 |
| October 17, 2025 | 4.6 | 4.4 | 4.4 | 4.65 | 4.36 | 155,302 |
| October 16, 2025 | 4.69 | 4.58 | 4.58 | 4.69 | 4.55 | 94,415 |
| October 15, 2025 | 4.6 | 4.63 | 4.63 | 4.66 | 4.6 | 84,031 |
| October 14, 2025 | 4.41 | 4.49 | 4.49 | 4.58 | 4.41 | 79,818 |
| October 10, 2025 | 4.55 | 4.42 | 4.42 | 4.57 | 4.41 | 175,743 |
| October 09, 2025 | 4.79 | 4.55 | 4.55 | 4.79 | 4.53 | 201,237 |
| October 08, 2025 | 4.85 | 4.76 | 4.75 | 4.85 | 4.73 | 130,000 |
| October 07, 2025 | 4.91 | 4.78 | 4.77 | 4.95 | 4.77 | 112,600 |
| October 06, 2025 | 4.85 | 4.85 | 4.84 | 4.92 | 4.85 | 82,600 |
| October 03, 2025 | 4.81 | 4.85 | 4.85 | 4.87 | 4.79 | 98,800 |
| October 02, 2025 | 4.77 | 4.74 | 4.74 | 4.8 | 4.72 | 38,900 |
| October 01, 2025 | 4.71 | 4.73 | 4.73 | 4.8 | 4.69 | 134,545 |
| September 30, 2025 | 4.63 | 4.69 | 4.69 | 4.72 | 4.56 | 126,600 |
| September 29, 2025 | 4.6 | 4.61 | 4.61 | 4.67 | 4.59 | 106,100 |
| September 26, 2025 | 4.48 | 4.54 | 4.54 | 4.55 | 4.47 | 66,534 |
| September 25, 2025 | 4.41 | 4.43 | 4.43 | 4.51 | 4.37 | 98,000 |
| September 24, 2025 | 4.47 | 4.37 | 4.37 | 4.5 | 4.37 | 112,811 |
| September 23, 2025 | 4.59 | 4.47 | 4.47 | 4.6 | 4.47 | 153,700 |
| September 22, 2025 | 4.66 | 4.58 | 4.58 | 4.7 | 4.57 | 71,200 |
| September 19, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.59 | 75,100 |
| September 18, 2025 | 4.65 | 4.59 | 4.59 | 4.65 | 4.58 | 38,030 |
| September 17, 2025 | 4.64 | 4.61 | 4.61 | 4.69 | 4.6 | 87,334 |
| September 16, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.64 | 54,518 |
| September 15, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.63 | 41,307 |
| September 12, 2025 | 4.65 | 4.63 | 4.63 | 4.71 | 4.62 | 41,700 |
| September 11, 2025 | 4.61 | 4.61 | 4.61 | 4.69 | 4.61 | 80,039 |
| September 10, 2025 | 4.75 | 4.66 | 4.65 | 4.75 | 4.65 | 69,800 |
| September 09, 2025 | 4.78 | 4.69 | 4.69 | 4.79 | 4.69 | 62,018 |
| September 08, 2025 | 4.94 | 4.81 | 4.81 | 4.95 | 4.79 | 54,200 |
| September 05, 2025 | 4.93 | 4.97 | 4.97 | 4.97 | 4.81 | 95,125 |
| September 04, 2025 | 4.92 | 4.91 | 4.91 | 4.92 | 4.85 | 25,800 |
| September 03, 2025 | 4.9 | 4.89 | 4.89 | 4.96 | 4.83 | 73,808 |
| September 02, 2025 | 4.71 | 4.85 | 4.85 | 4.87 | 4.71 | 111,200 |
| August 29, 2025 | 4.6 | 4.68 | 4.68 | 4.71 | 4.59 | 61,913 |
| August 28, 2025 | 4.65 | 4.57 | 4.57 | 4.65 | 4.54 | 76,303 |
| August 27, 2025 | 4.69 | 4.63 | 4.63 | 4.7 | 4.6 | 55,600 |
| August 26, 2025 | 4.76 | 4.71 | 4.71 | 4.78 | 4.69 | 50,904 |
| August 25, 2025 | 4.75 | 4.7 | 4.7 | 4.76 | 4.7 | 52,008 |
| August 22, 2025 | 4.71 | 4.74 | 4.74 | 4.8 | 4.64 | 71,526 |
| August 21, 2025 | 4.75 | 4.72 | 4.72 | 4.79 | 4.7 | 18,224 |
| August 20, 2025 | 4.74 | 4.74 | 4.74 | 4.77 | 4.73 | 33,300 |