3.05
+0.01(+0.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.04 | 3.04 | 3.04 | 3.05 | 3.04 | 792,676 |
| January 12, 2026 | 3.04 | 3.05 | 3.05 | 3.05 | 3.04 | 750,123 |
| January 09, 2026 | 3.04 | 3.03 | 3.03 | 3.05 | 3.03 | 134,300 |
| January 08, 2026 | 3.04 | 3.05 | 3.05 | 3.05 | 3.03 | 168,425 |
| January 07, 2026 | 3.04 | 3.04 | 3.04 | 3.05 | 3.03 | 962,726 |
| January 06, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.03 | 147,404 |
| January 05, 2026 | 3.05 | 3.03 | 3.03 | 3.05 | 3.03 | 292,746 |
| January 02, 2026 | 3.03 | 3.05 | 3.05 | 3.05 | 3.03 | 154,500 |
| December 31, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.04 | 292,700 |
| December 30, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.04 | 97,123 |
| December 29, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.03 | 122,248 |
| December 23, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.03 | 219,900 |
| December 22, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.03 | 371,300 |
| December 19, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.03 | 235,790 |
| December 18, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.03 | 291,221 |
| December 17, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.03 | 423,700 |
| December 16, 2025 | 3.03 | 3.03 | 3.03 | 3.06 | 3.03 | 173,500 |
| December 15, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.03 | 223,009 |
| December 12, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3.03 | 406,085 |
| December 11, 2025 | 3.04 | 3.05 | 3.04 | 3.07 | 3.04 | 229,400 |
| December 10, 2025 | 3.04 | 3.05 | 3.04 | 3.06 | 3.04 | 1.64M |
| December 09, 2025 | 3.05 | 3.04 | 3.03 | 3.06 | 3.04 | 729,321 |
| December 08, 2025 | 3.05 | 3.05 | 3.04 | 3.06 | 3.04 | 271,912 |
| December 05, 2025 | 3.05 | 3.05 | 3.05 | 3.06 | 3.05 | 244,614 |
| December 04, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 3.04 | 392,749 |
| December 03, 2025 | 3.04 | 3.05 | 3.05 | 3.06 | 3.04 | 509,000 |
| December 02, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.03 | 636,715 |
| December 01, 2025 | 3.08 | 3.07 | 3.07 | 3.08 | 3.06 | 249,900 |
| November 28, 2025 | 3.08 | 3.06 | 3.06 | 3.08 | 3.06 | 312,100 |
| November 27, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.04 | 111,131 |
| November 26, 2025 | 3.05 | 3.05 | 3.05 | 3.07 | 3.05 | 997,445 |
| November 25, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 3.04 | 2.39M |
| November 24, 2025 | 3.07 | 3.05 | 3.05 | 3.08 | 3.05 | 1.19M |
| November 21, 2025 | 3.05 | 3.07 | 3.07 | 3.08 | 3.05 | 2.45M |
| November 20, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.04 | 1.61M |
| November 19, 2025 | 3.02 | 3.06 | 3.06 | 3.09 | 3.01 | 4.26M |
| November 18, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 3.01 | 6.37M |
| November 17, 2025 | 3.02 | 3.02 | 3.02 | 3.04 | 3.01 | 5.34M |
| November 14, 2025 | 3.02 | 3.02 | 3.02 | 3.04 | 3 | 19.5M |
| November 13, 2025 | 2.98 | 3.07 | 3.07 | 3.26 | 2.85 | 4.06M |
| November 12, 2025 | 2.79 | 2.75 | 2.75 | 2.84 | 2.74 | 315,303 |
| November 11, 2025 | 2.76 | 2.72 | 2.72 | 2.77 | 2.72 | 453,739 |
| November 10, 2025 | 2.72 | 2.74 | 2.74 | 2.81 | 2.72 | 52,435 |
| November 07, 2025 | 2.75 | 2.71 | 2.71 | 2.76 | 2.71 | 164,800 |
| November 06, 2025 | 2.75 | 2.75 | 2.75 | 2.77 | 2.74 | 115,900 |
| November 05, 2025 | 2.78 | 2.76 | 2.76 | 2.79 | 2.75 | 49,100 |
| November 04, 2025 | 2.76 | 2.77 | 2.77 | 2.78 | 2.74 | 54,700 |
| November 03, 2025 | 2.76 | 2.75 | 2.75 | 2.78 | 2.73 | 60,500 |
| October 31, 2025 | 2.85 | 2.79 | 2.79 | 2.85 | 2.77 | 157,222 |
| October 30, 2025 | 2.84 | 2.75 | 2.75 | 2.84 | 2.73 | 749,337 |
| October 29, 2025 | 2.94 | 2.87 | 2.87 | 2.94 | 2.87 | 99,600 |
| October 28, 2025 | 2.97 | 2.94 | 2.94 | 3 | 2.92 | 48,400 |
| October 27, 2025 | 2.98 | 2.96 | 2.96 | 2.98 | 2.91 | 46,714 |
| October 24, 2025 | 2.98 | 2.97 | 2.97 | 2.99 | 2.94 | 24,737 |
| October 23, 2025 | 2.93 | 2.96 | 2.96 | 2.96 | 2.91 | 52,700 |
| October 22, 2025 | 2.94 | 2.93 | 2.93 | 2.97 | 2.9 | 47,121 |
| October 21, 2025 | 2.87 | 2.96 | 2.96 | 3.07 | 2.87 | 261,300 |
| October 20, 2025 | 2.85 | 3 | 3 | 3.02 | 2.84 | 2.01M |
| October 17, 2025 | 2.88 | 2.83 | 2.83 | 2.88 | 2.8 | 94,317 |
| October 16, 2025 | 2.84 | 2.89 | 2.89 | 2.96 | 2.84 | 243,000 |
