4.20
+0.18(+4.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.99 | 4.2 | 4.2 | 4.25 | 3.88 | 459,305 |
| January 13, 2026 | 4.19 | 4.02 | 4.02 | 4.21 | 3.97 | 513,123 |
| January 12, 2026 | 3.92 | 4.11 | 4.11 | 4.17 | 3.78 | 339,822 |
| January 09, 2026 | 3.93 | 3.88 | 3.88 | 4.11 | 3.82 | 437,000 |
| January 08, 2026 | 4.05 | 3.91 | 3.91 | 4.05 | 3.85 | 374,140 |
| January 07, 2026 | 3.95 | 4.04 | 4.04 | 4.04 | 3.86 | 472,434 |
| January 06, 2026 | 3.87 | 3.94 | 3.94 | 4 | 3.77 | 366,800 |
| January 05, 2026 | 3.85 | 3.86 | 3.86 | 3.92 | 3.76 | 499,170 |
| January 02, 2026 | 3.46 | 3.72 | 3.72 | 3.77 | 3.46 | 460,600 |
| December 31, 2025 | 3.23 | 3.27 | 3.27 | 3.49 | 3.23 | 359,200 |
| December 30, 2025 | 3.37 | 3.32 | 3.32 | 3.37 | 3.23 | 493,600 |
| December 29, 2025 | 3.38 | 3.32 | 3.32 | 3.45 | 3.27 | 267,940 |
| December 23, 2025 | 3.6 | 3.5 | 3.5 | 3.71 | 3.48 | 275,228 |
| December 22, 2025 | 3.73 | 3.47 | 3.47 | 3.81 | 3.47 | 564,132 |
| December 19, 2025 | 3.4 | 3.99 | 3.99 | 3.99 | 3.33 | 3.75M |
| December 18, 2025 | 3.17 | 3.26 | 3.26 | 3.31 | 3.17 | 228,412 |
| December 17, 2025 | 3.27 | 3.14 | 3.14 | 3.38 | 3.14 | 315,137 |
| December 16, 2025 | 3.26 | 3.26 | 3.26 | 3.35 | 3.21 | 312,035 |
| December 15, 2025 | 3.78 | 3.3 | 3.3 | 3.78 | 3.22 | 699,847 |
| December 12, 2025 | 3.93 | 3.72 | 3.72 | 3.93 | 3.6 | 223,455 |
| December 11, 2025 | 3.78 | 3.9 | 3.9 | 3.95 | 3.77 | 205,600 |
| December 10, 2025 | 3.89 | 3.81 | 3.81 | 3.89 | 3.68 | 214,000 |
| December 09, 2025 | 3.83 | 3.93 | 3.93 | 3.99 | 3.83 | 170,722 |
| 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 |