3.93
-0.01(-0.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 08, 2025 | 4.09 | 3.94 | 3.94 | 4.09 | 3.9 | 140,800 |
| December 05, 2025 | 4.23 | 3.93 | 3.93 | 4.23 | 3.93 | 263,833 |
| December 04, 2025 | 3.97 | 4.25 | 4.25 | 4.26 | 3.81 | 364,424 |
| December 03, 2025 | 3.82 | 3.9 | 3.9 | 3.96 | 3.69 | 470,800 |
| December 02, 2025 | 3.6 | 3.78 | 3.78 | 3.83 | 3.6 | 294,749 |
| December 01, 2025 | 3.85 | 3.65 | 3.65 | 3.85 | 3.65 | 168,700 |
| November 28, 2025 | 3.73 | 3.82 | 3.82 | 3.86 | 3.73 | 99,810 |
| November 27, 2025 | 3.8 | 3.74 | 3.74 | 3.8 | 3.74 | 20,138 |
| November 26, 2025 | 3.75 | 3.77 | 3.77 | 3.8 | 3.69 | 141,600 |
| November 25, 2025 | 3.68 | 3.75 | 3.75 | 3.76 | 3.5 | 357,600 |
| November 24, 2025 | 3.38 | 3.64 | 3.64 | 3.64 | 3.36 | 355,635 |
| November 21, 2025 | 3.37 | 3.4 | 3.4 | 3.5 | 3.22 | 428,644 |
| November 20, 2025 | 3.71 | 3.4 | 3.4 | 3.85 | 3.4 | 182,348 |
| November 19, 2025 | 3.59 | 3.71 | 3.71 | 3.79 | 3.5 | 261,214 |
| November 18, 2025 | 3.35 | 3.45 | 3.45 | 3.53 | 3.33 | 328,600 |
| November 17, 2025 | 3.8 | 3.49 | 3.49 | 3.8 | 3.45 | 254,400 |
| November 14, 2025 | 3.49 | 3.76 | 3.76 | 3.9 | 3.38 | 387,200 |
| November 13, 2025 | 3.67 | 3.57 | 3.57 | 3.79 | 3.52 | 180,700 |
| November 12, 2025 | 3.66 | 3.76 | 3.76 | 3.84 | 3.66 | 159,315 |
| November 11, 2025 | 3.87 | 3.71 | 3.71 | 3.87 | 3.59 | 188,231 |
| November 10, 2025 | 3.93 | 3.86 | 3.86 | 3.95 | 3.74 | 269,800 |
| November 07, 2025 | 3.5 | 3.67 | 3.67 | 3.71 | 3.45 | 368,700 |
| November 06, 2025 | 3.75 | 3.6 | 3.6 | 3.78 | 3.51 | 172,532 |
| November 05, 2025 | 3.8 | 3.73 | 3.73 | 3.81 | 3.62 | 275,519 |
| November 04, 2025 | 3.9 | 3.78 | 3.78 | 3.97 | 3.76 | 274,200 |
| November 03, 2025 | 4.35 | 4 | 4 | 4.37 | 3.99 | 327,600 |
| October 31, 2025 | 4.5 | 4.3 | 4.3 | 4.54 | 4.3 | 225,712 |
| October 30, 2025 | 4.25 | 4.57 | 4.57 | 4.57 | 4.2 | 289,336 |
| October 29, 2025 | 4.42 | 4.32 | 4.32 | 4.47 | 4.26 | 222,012 |
| October 28, 2025 | 4.32 | 4.4 | 4.4 | 4.67 | 4.3 | 385,100 |
| October 27, 2025 | 4.2 | 4.08 | 4.08 | 4.2 | 4 | 144,400 |
| October 24, 2025 | 4.19 | 4.2 | 4.2 | 4.27 | 4.12 | 265,700 |
| October 23, 2025 | 4.04 | 4.08 | 4.08 | 4.28 | 4.04 | 298,500 |
| October 22, 2025 | 3.85 | 4.04 | 4.04 | 4.09 | 3.85 | 287,300 |
| October 21, 2025 | 4.4 | 3.99 | 3.99 | 4.45 | 3.94 | 703,200 |
| October 20, 2025 | 4.67 | 4.57 | 4.57 | 4.74 | 4.36 | 298,908 |
| October 17, 2025 | 4.68 | 4.55 | 4.55 | 4.87 | 4.43 | 604,400 |
| October 16, 2025 | 5.69 | 4.9 | 4.9 | 5.88 | 4.9 | 718,100 |
| October 15, 2025 | 5.41 | 5.64 | 5.64 | 5.75 | 5.14 | 944,321 |
| October 14, 2025 | 4.82 | 5.15 | 5.15 | 5.35 | 4.7 | 866,725 |
| October 10, 2025 | 4.82 | 4.69 | 4.69 | 5.07 | 4.69 | 620,142 |
| October 09, 2025 | 4.78 | 4.78 | 4.78 | 4.97 | 4.74 | 249,600 |
| October 08, 2025 | 4.85 | 4.77 | 4.77 | 4.98 | 4.71 | 245,200 |
| October 07, 2025 | 4.64 | 4.77 | 4.77 | 4.93 | 4.62 | 439,000 |
| October 06, 2025 | 4.52 | 4.7 | 4.7 | 4.84 | 4.52 | 225,403 |
| October 03, 2025 | 4.62 | 4.52 | 4.52 | 4.85 | 4.48 | 265,700 |
| October 02, 2025 | 4.44 | 4.61 | 4.61 | 4.65 | 4.35 | 300,000 |
| October 01, 2025 | 4.4 | 4.4 | 4.4 | 4.45 | 4.28 | 298,038 |
| September 30, 2025 | 4.31 | 4.49 | 4.49 | 4.62 | 4.24 | 2.52M |
| September 29, 2025 | 4.35 | 4.31 | 4.31 | 4.41 | 4.26 | 199,617 |
| September 26, 2025 | 4.47 | 4.28 | 4.28 | 4.57 | 4.28 | 229,000 |
| September 25, 2025 | 4.16 | 4.45 | 4.45 | 4.54 | 4.12 | 309,600 |
| September 24, 2025 | 4.28 | 4.31 | 4.31 | 4.67 | 4.28 | 541,215 |
| September 23, 2025 | 4.1 | 4.26 | 4.26 | 4.53 | 3.99 | 546,513 |
| September 22, 2025 | 3.9 | 4.01 | 4.01 | 4.07 | 3.75 | 330,600 |
| September 19, 2025 | 3.67 | 3.84 | 3.84 | 3.92 | 3.65 | 300,300 |
| September 18, 2025 | 3.62 | 3.61 | 3.61 | 3.65 | 3.43 | 288,048 |
| September 17, 2025 | 3.47 | 3.55 | 3.55 | 3.62 | 3.47 | 460,421 |
| September 16, 2025 | 3.52 | 3.47 | 3.47 | 3.54 | 3.4 | 339,928 |
| September 15, 2025 | 3.12 | 3.48 | 3.48 | 3.56 | 3.06 | 646,040 |
