4.07
-0.01(-0.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 4.1 | 4.07 | 4.07 | 4.12 | 4.01 | 1.12M |
| December 11, 2025 | 4.14 | 4.08 | 4.08 | 4.16 | 4.06 | 1.36M |
| December 10, 2025 | 4.1 | 4.14 | 4.14 | 4.16 | 4.05 | 773,141 |
| December 09, 2025 | 4.09 | 4.09 | 4.09 | 4.12 | 3.99 | 822,911 |
| December 08, 2025 | 4.2 | 4.11 | 4.11 | 4.23 | 4.09 | 528,900 |
| December 05, 2025 | 4.25 | 4.2 | 4.2 | 4.3 | 4.19 | 1.05M |
| December 04, 2025 | 4.38 | 4.28 | 4.28 | 4.38 | 4.25 | 1.36M |
| December 03, 2025 | 4.11 | 4.38 | 4.38 | 4.41 | 4.09 | 3.95M |
| December 02, 2025 | 4.18 | 4.08 | 4.08 | 4.18 | 4.01 | 1.36M |
| December 01, 2025 | 4.3 | 4.18 | 4.18 | 4.32 | 4.13 | 2.29M |
| November 28, 2025 | 4.14 | 4.17 | 4.17 | 4.28 | 4.1 | 1.12M |
| November 27, 2025 | 4.15 | 4.09 | 4.09 | 4.16 | 4.05 | 609,323 |
| November 26, 2025 | 3.99 | 4.18 | 4.18 | 4.41 | 3.95 | 6.05M |
| November 25, 2025 | 3.88 | 3.9 | 3.9 | 3.93 | 3.86 | 836,995 |
| November 24, 2025 | 3.75 | 3.91 | 3.91 | 3.92 | 3.72 | 1.3M |
| November 21, 2025 | 3.7 | 3.73 | 3.73 | 3.76 | 3.67 | 925,900 |
| November 20, 2025 | 3.91 | 3.7 | 3.7 | 3.96 | 3.7 | 1.69M |
| November 19, 2025 | 3.79 | 3.88 | 3.88 | 3.92 | 3.79 | 2.37M |
| November 18, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.67 | 1.35M |
| November 17, 2025 | 3.83 | 3.83 | 3.83 | 3.91 | 3.8 | 2.04M |
| November 14, 2025 | 3.82 | 3.8 | 3.8 | 3.85 | 3.69 | 1.48M |
| November 13, 2025 | 3.89 | 3.84 | 3.84 | 3.9 | 3.81 | 1.36M |
| November 12, 2025 | 3.89 | 3.85 | 3.85 | 3.9 | 3.83 | 1.83M |
| November 11, 2025 | 3.85 | 3.83 | 3.83 | 3.87 | 3.8 | 849,131 |
| November 10, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.85 | 1.06M |
| November 07, 2025 | 3.99 | 3.82 | 3.82 | 4 | 3.8 | 2.17M |
| November 06, 2025 | 3.93 | 4 | 4 | 4.03 | 3.86 | 1.36M |
| November 05, 2025 | 3.73 | 3.92 | 3.92 | 3.95 | 3.72 | 1.84M |
| November 04, 2025 | 3.71 | 3.73 | 3.73 | 3.77 | 3.71 | 1.36M |
| November 03, 2025 | 3.75 | 3.78 | 3.78 | 3.79 | 3.67 | 1.53M |
| October 31, 2025 | 3.49 | 3.75 | 3.75 | 3.77 | 3.49 | 6.5M |
| October 30, 2025 | 3.48 | 3.43 | 3.43 | 3.49 | 3.38 | 1.37M |
| October 29, 2025 | 3.42 | 3.52 | 3.52 | 3.61 | 3.39 | 2.68M |
| October 28, 2025 | 3.29 | 3.37 | 3.37 | 3.45 | 3.28 | 1.96M |
| October 27, 2025 | 3.37 | 3.32 | 3.32 | 3.41 | 3.25 | 1.6M |
| October 24, 2025 | 3.38 | 3.36 | 3.36 | 3.39 | 3.31 | 1.02M |
| October 23, 2025 | 3.47 | 3.37 | 3.37 | 3.53 | 3.34 | 1.3M |
| October 22, 2025 | 3.29 | 3.45 | 3.45 | 3.47 | 3.22 | 2.17M |
| October 21, 2025 | 3.53 | 3.35 | 3.35 | 3.53 | 3.35 | 1.3M |
| October 20, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.53 | 1.64M |
| October 17, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.47 | 1.79M |
| October 16, 2025 | 3.78 | 3.63 | 3.63 | 3.78 | 3.6 | 1.99M |
| October 15, 2025 | 3.84 | 3.8 | 3.8 | 3.86 | 3.71 | 2.53M |
| October 14, 2025 | 3.67 | 3.7 | 3.7 | 3.76 | 3.59 | 2.24M |
| October 10, 2025 | 3.76 | 3.61 | 3.61 | 3.77 | 3.58 | 1.93M |
| October 09, 2025 | 3.95 | 3.79 | 3.79 | 3.96 | 3.75 | 1.69M |
| October 08, 2025 | 3.83 | 3.91 | 3.91 | 3.95 | 3.83 | 2.11M |
| October 07, 2025 | 3.82 | 3.81 | 3.81 | 3.82 | 3.76 | 2.16M |
| October 06, 2025 | 3.86 | 3.78 | 3.78 | 3.88 | 3.76 | 1.57M |
| October 03, 2025 | 3.78 | 3.83 | 3.83 | 3.84 | 3.77 | 1.07M |
| October 02, 2025 | 3.8 | 3.77 | 3.77 | 3.83 | 3.7 | 1.51M |
| October 01, 2025 | 3.94 | 3.78 | 3.78 | 4.03 | 3.75 | 1.55M |
| September 30, 2025 | 3.83 | 3.9 | 3.9 | 3.9 | 3.78 | 1.68M |
| September 29, 2025 | 3.73 | 3.84 | 3.84 | 3.94 | 3.73 | 2.92M |
| September 26, 2025 | 3.68 | 3.66 | 3.66 | 3.73 | 3.58 | 2.06M |
| September 25, 2025 | 3.7 | 3.64 | 3.64 | 3.71 | 3.59 | 2.67M |
| September 24, 2025 | 3.5 | 3.65 | 3.65 | 3.76 | 3.48 | 4.4M |
| September 23, 2025 | 3.45 | 3.44 | 3.44 | 3.48 | 3.34 | 2.09M |
| September 22, 2025 | 3.38 | 3.44 | 3.44 | 3.52 | 3.36 | 3.21M |
| September 19, 2025 | 3.32 | 3.35 | 3.35 | 3.4 | 3.3 | 2.54M |