4.18
+0.08(+1.95%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.14 | 4.18 | 4.18 | 4.18 | 4.14 | 700 |
| December 03, 2025 | 4.12 | 4.1 | 4.1 | 4.21 | 4.1 | 12,601 |
| December 02, 2025 | 4.16 | 4.25 | 4.25 | 4.25 | 4.1 | 8,300 |
| December 01, 2025 | 4.26 | 4.19 | 4.19 | 4.26 | 4.19 | 8,122 |
| November 28, 2025 | 4.38 | 4.36 | 4.36 | 4.41 | 4.3 | 9,206 |
| November 27, 2025 | 4.12 | 4.38 | 4.38 | 4.38 | 4.12 | 3,904 |
| November 26, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 |
| November 25, 2025 | 4.25 | 4.2 | 4.2 | 4.28 | 4.2 | 19,000 |
| November 24, 2025 | 4.22 | 4.27 | 4.27 | 4.33 | 4.15 | 40,818 |
| November 21, 2025 | 4.25 | 4.22 | 4.22 | 4.28 | 4.2 | 21,000 |
| November 20, 2025 | 4.23 | 4.25 | 4.25 | 4.29 | 4.17 | 29,605 |
| November 19, 2025 | 4.23 | 4.22 | 4.22 | 4.26 | 4.22 | 1,700 |
| November 18, 2025 | 4.25 | 4.22 | 4.22 | 4.33 | 4.19 | 12,900 |
| November 17, 2025 | 4.26 | 4.22 | 4.22 | 4.35 | 4.17 | 41,243 |
| November 14, 2025 | 4.4 | 4.28 | 4.28 | 4.4 | 4.1 | 8,632 |
| November 13, 2025 | 4.66 | 4.42 | 4.42 | 4.66 | 4.25 | 8,698 |
| November 12, 2025 | 4.79 | 4.63 | 4.63 | 4.86 | 4.63 | 6,300 |
| November 11, 2025 | 4.9 | 4.8 | 4.8 | 5 | 4.79 | 33,500 |
| November 10, 2025 | 4.69 | 4.88 | 4.88 | 5.02 | 4.69 | 56,136 |
| November 07, 2025 | 4.36 | 4.7 | 4.7 | 4.7 | 4.36 | 117,800 |
| November 06, 2025 | 4.29 | 4.37 | 4.37 | 4.47 | 4.2 | 17,900 |
| November 05, 2025 | 4.3 | 4.33 | 4.33 | 4.35 | 4.22 | 15,200 |
| November 04, 2025 | 4.27 | 4.3 | 4.3 | 4.3 | 4.25 | 18,100 |
| November 03, 2025 | 4.37 | 4.25 | 4.25 | 4.37 | 4.21 | 7,600 |
| October 31, 2025 | 4.34 | 4.37 | 4.37 | 4.37 | 4.19 | 2,620 |
| October 30, 2025 | 4.24 | 4.34 | 4.34 | 4.36 | 4.24 | 17,900 |
| October 29, 2025 | 4.3 | 4.22 | 4.22 | 4.32 | 4.21 | 7,900 |
| October 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0 |
| October 27, 2025 | 4.48 | 4.34 | 4.34 | 4.48 | 4.26 | 7,433 |
| October 24, 2025 | 4.52 | 4.51 | 4.51 | 4.61 | 4.5 | 46,500 |
| October 23, 2025 | 4.34 | 4.53 | 4.53 | 4.67 | 4.34 | 45,422 |
| October 22, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.28 | 29,700 |
| October 21, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.27 | 5,500 |
| October 20, 2025 | 4.32 | 4.32 | 4.32 | 4.37 | 4.3 | 16,500 |
| October 17, 2025 | 4.38 | 4.3 | 4.3 | 4.38 | 4.25 | 3,300 |
| October 16, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.32 | 4,903 |
| October 15, 2025 | 4.29 | 4.35 | 4.35 | 4.4 | 4.28 | 113,500 |
| October 14, 2025 | 4.26 | 4.29 | 4.29 | 4.3 | 4.24 | 32,803 |
| October 10, 2025 | 4.18 | 4.23 | 4.23 | 4.23 | 4.15 | 178,400 |
| October 09, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.12 | 144,601 |
| October 08, 2025 | 4.15 | 4.25 | 4.25 | 4.31 | 4.14 | 57,900 |
| October 07, 2025 | 4.3 | 4.17 | 4.17 | 4.3 | 4.17 | 12,808 |
| October 06, 2025 | 4.3 | 4.33 | 4.33 | 4.43 | 4.3 | 24,800 |
| October 03, 2025 | 4.2 | 4.23 | 4.23 | 4.23 | 4.16 | 1,900 |
| October 02, 2025 | 4.1 | 4.2 | 4.2 | 4.2 | 4.1 | 22,500 |
| October 01, 2025 | 4.29 | 4.16 | 4.16 | 4.3 | 4.16 | 2,216 |
| September 30, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.2 | 21,619 |
| September 29, 2025 | 4.16 | 4.25 | 4.25 | 4.25 | 4.16 | 18,500 |
| September 26, 2025 | 4.23 | 4.15 | 4.15 | 4.23 | 4.15 | 33,900 |
| September 25, 2025 | 4.12 | 4.24 | 4.24 | 4.24 | 4.12 | 59,640 |
| September 24, 2025 | 4.15 | 4.12 | 4.12 | 4.19 | 4.12 | 5,200 |
| September 23, 2025 | 4.2 | 4.14 | 4.14 | 4.26 | 4.14 | 9,300 |
| September 22, 2025 | 4.3 | 4.23 | 4.23 | 4.34 | 4.23 | 22,600 |
| September 19, 2025 | 4.27 | 4.3 | 4.3 | 4.32 | 4.27 | 5,700 |
| September 18, 2025 | 4.22 | 4.27 | 4.27 | 4.27 | 4.19 | 11,000 |
| September 17, 2025 | 4.3 | 4.21 | 4.21 | 4.3 | 4.21 | 11,600 |
| September 16, 2025 | 4.25 | 4.32 | 4.32 | 4.4 | 4.25 | 120,245 |
| September 15, 2025 | 4.28 | 4.23 | 4.23 | 4.32 | 4.23 | 28,400 |
| September 12, 2025 | 4.25 | 4.26 | 4.26 | 4.3 | 4.22 | 22,100 |
| September 11, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.22 | 8,323 |