4.03
+0.04(+1.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4 | 3.99 | 3.99 | 4.07 | 3.9 | 383,603 |
| January 12, 2026 | 3.82 | 3.96 | 3.96 | 3.97 | 3.82 | 367,043 |
| January 09, 2026 | 3.67 | 3.7 | 3.7 | 3.79 | 3.64 | 387,345 |
| January 08, 2026 | 3.57 | 3.69 | 3.69 | 3.69 | 3.49 | 534,952 |
| January 07, 2026 | 3.67 | 3.63 | 3.63 | 3.67 | 3.49 | 515,561 |
| January 06, 2026 | 3.6 | 3.74 | 3.74 | 3.74 | 3.5 | 651,437 |
| January 05, 2026 | 3.6 | 3.57 | 3.57 | 3.72 | 3.55 | 468,124 |
| January 02, 2026 | 3.54 | 3.52 | 3.52 | 3.6 | 3.37 | 560,200 |
| December 31, 2025 | 3.54 | 3.49 | 3.49 | 3.57 | 3.47 | 155,400 |
| December 30, 2025 | 3.51 | 3.54 | 3.54 | 3.65 | 3.49 | 338,205 |
| December 29, 2025 | 3.56 | 3.41 | 3.41 | 3.58 | 3.4 | 460,800 |
| December 23, 2025 | 3.73 | 3.69 | 3.69 | 3.73 | 3.57 | 468,804 |
| December 22, 2025 | 3.68 | 3.68 | 3.68 | 3.76 | 3.62 | 276,044 |
| December 19, 2025 | 3.37 | 3.59 | 3.59 | 3.64 | 3.35 | 707,010 |
| December 18, 2025 | 3.34 | 3.35 | 3.35 | 3.42 | 3.32 | 278,200 |
| December 17, 2025 | 3.39 | 3.38 | 3.38 | 3.42 | 3.33 | 275,614 |
| December 16, 2025 | 3.44 | 3.29 | 3.29 | 3.49 | 3.29 | 300,700 |
| December 15, 2025 | 3.62 | 3.45 | 3.45 | 3.62 | 3.39 | 352,937 |
| December 12, 2025 | 3.55 | 3.53 | 3.53 | 3.63 | 3.45 | 687,056 |
| December 11, 2025 | 3.3 | 3.47 | 3.47 | 3.51 | 3.28 | 444,922 |
| December 10, 2025 | 3.31 | 3.31 | 3.31 | 3.35 | 3.2 | 328,201 |
| December 09, 2025 | 3.2 | 3.32 | 3.32 | 3.37 | 3.2 | 353,800 |
| December 08, 2025 | 3.31 | 3.2 | 3.2 | 3.32 | 3.18 | 324,400 |
| December 05, 2025 | 3.32 | 3.31 | 3.31 | 3.44 | 3.27 | 231,600 |
| December 04, 2025 | 3.25 | 3.29 | 3.29 | 3.3 | 3.2 | 286,127 |
| December 03, 2025 | 3.39 | 3.28 | 3.28 | 3.4 | 3.27 | 183,833 |
| December 02, 2025 | 3.33 | 3.35 | 3.35 | 3.4 | 3.25 | 183,606 |
| December 01, 2025 | 3.5 | 3.36 | 3.36 | 3.5 | 3.31 | 509,211 |
| November 28, 2025 | 3.35 | 3.42 | 3.42 | 3.48 | 3.32 | 866,000 |
| November 27, 2025 | 3.3 | 3.29 | 3.29 | 3.32 | 3.25 | 187,639 |
| November 26, 2025 | 3.31 | 3.3 | 3.3 | 3.37 | 3.27 | 637,070 |
| November 25, 2025 | 3.14 | 3.19 | 3.19 | 3.21 | 3.05 | 322,800 |
| November 24, 2025 | 2.89 | 3.09 | 3.09 | 3.09 | 2.89 | 410,300 |
| November 21, 2025 | 3 | 2.84 | 2.84 | 3 | 2.81 | 772,404 |
| November 20, 2025 | 3.1 | 2.9 | 2.9 | 3.22 | 2.88 | 634,700 |
| November 19, 2025 | 3.07 | 3.09 | 3.09 | 3.18 | 2.98 | 664,346 |
| November 18, 2025 | 3.03 | 3.01 | 3.01 | 3.07 | 2.98 | 420,200 |
| November 17, 2025 | 3.07 | 3.01 | 3.01 | 3.15 | 2.99 | 350,600 |
| November 14, 2025 | 3.01 | 3.09 | 3.09 | 3.15 | 3.01 | 438,469 |
| November 13, 2025 | 3.34 | 3.19 | 3.19 | 3.34 | 3.15 | 292,038 |
| November 12, 2025 | 3.2 | 3.27 | 3.27 | 3.31 | 3.1 | 481,700 |
| November 11, 2025 | 3.15 | 3.16 | 3.16 | 3.25 | 3.09 | 494,000 |
| November 10, 2025 | 2.95 | 3.15 | 3.15 | 3.26 | 2.95 | 809,315 |
| November 07, 2025 | 2.82 | 2.85 | 2.85 | 3.08 | 2.8 | 1.36M |
| November 06, 2025 | 3.35 | 3.34 | 3.34 | 3.47 | 3.31 | 596,026 |
| November 05, 2025 | 3.27 | 3.35 | 3.35 | 3.37 | 3.26 | 1.22M |
| November 04, 2025 | 3.27 | 3.21 | 3.21 | 3.29 | 3.18 | 643,500 |
| November 03, 2025 | 3.35 | 3.3 | 3.3 | 3.44 | 3.28 | 429,400 |
| October 31, 2025 | 3.48 | 3.36 | 3.36 | 3.48 | 3.32 | 284,600 |
| October 30, 2025 | 3.38 | 3.46 | 3.46 | 3.5 | 3.38 | 311,700 |
| October 29, 2025 | 3.6 | 3.38 | 3.38 | 3.6 | 3.37 | 487,751 |
| October 28, 2025 | 3.39 | 3.46 | 3.46 | 3.56 | 3.39 | 513,521 |
| October 27, 2025 | 3.65 | 3.48 | 3.48 | 3.73 | 3.47 | 727,712 |
| October 24, 2025 | 3.8 | 3.81 | 3.81 | 3.98 | 3.76 | 618,400 |
| October 23, 2025 | 3.8 | 3.84 | 3.84 | 3.89 | 3.79 | 669,833 |
| October 22, 2025 | 3.52 | 3.71 | 3.71 | 3.72 | 3.51 | 844,340 |
| October 21, 2025 | 3.86 | 3.64 | 3.64 | 3.99 | 3.62 | 809,726 |
| October 20, 2025 | 4.12 | 4.17 | 4.17 | 4.3 | 4.04 | 1.03M |
| October 17, 2025 | 4.19 | 4.04 | 4.04 | 4.28 | 3.98 | 656,309 |
| October 16, 2025 | 4.26 | 4.28 | 4.28 | 4.37 | 4.21 | 841,300 |