4.03
-0.01(-0.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.1 | 4.04 | 4.04 | 4.1 | 4.01 | 70,305 |
| January 12, 2026 | 4.09 | 4.11 | 4.11 | 4.11 | 4.04 | 14,500 |
| January 09, 2026 | 4.08 | 4.1 | 4.1 | 4.14 | 4.03 | 10,921 |
| January 08, 2026 | 4.1 | 4.04 | 4.04 | 4.1 | 3.96 | 21,827 |
| January 07, 2026 | 4.1 | 4.07 | 4.07 | 4.1 | 4.04 | 28,841 |
| January 06, 2026 | 4.09 | 4.12 | 4.12 | 4.12 | 4.06 | 75,200 |
| January 05, 2026 | 4.17 | 4.06 | 4.06 | 4.27 | 4.05 | 52,500 |
| January 02, 2026 | 4.23 | 4.15 | 4.15 | 4.23 | 4.07 | 24,504 |
| December 31, 2025 | 4.12 | 4.14 | 4.14 | 4.27 | 4.12 | 16,399 |
| December 30, 2025 | 4.11 | 4.18 | 4.18 | 4.29 | 4.09 | 38,422 |
| December 29, 2025 | 4 | 4.09 | 4.09 | 4.09 | 3.96 | 36,602 |
| December 23, 2025 | 4 | 3.97 | 3.97 | 4 | 3.86 | 13,600 |
| December 22, 2025 | 3.82 | 3.97 | 3.97 | 4 | 3.75 | 35,546 |
| December 19, 2025 | 3.86 | 3.84 | 3.84 | 3.96 | 3.81 | 18,141 |
| December 18, 2025 | 3.88 | 3.83 | 3.83 | 3.88 | 3.83 | 5,537 |
| December 17, 2025 | 4 | 3.84 | 3.84 | 4 | 3.82 | 10,936 |
| December 16, 2025 | 4 | 3.92 | 3.92 | 4 | 3.92 | 35,237 |
| December 15, 2025 | 3.94 | 3.94 | 3.94 | 4.04 | 3.91 | 20,100 |
| December 12, 2025 | 3.87 | 3.9 | 3.9 | 4.04 | 3.79 | 29,759 |
| December 11, 2025 | 3.81 | 3.82 | 3.82 | 3.9 | 3.8 | 16,200 |
| December 10, 2025 | 3.8 | 3.76 | 3.76 | 3.8 | 3.75 | 16,600 |
| December 09, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.72 | 15,333 |
| December 08, 2025 | 3.85 | 3.84 | 3.84 | 3.85 | 3.8 | 15,001 |
| December 05, 2025 | 3.9 | 3.88 | 3.88 | 3.9 | 3.75 | 30,427 |
| December 04, 2025 | 3.85 | 3.79 | 3.79 | 3.85 | 3.72 | 20,418 |
| December 03, 2025 | 3.78 | 3.8 | 3.8 | 3.8 | 3.71 | 11,200 |
| December 02, 2025 | 3.79 | 3.74 | 3.74 | 3.79 | 3.73 | 7,248 |
| December 01, 2025 | 3.73 | 3.76 | 3.76 | 3.76 | 3.72 | 2,700 |
| November 28, 2025 | 3.73 | 3.74 | 3.74 | 3.82 | 3.71 | 20,548 |
| November 27, 2025 | 3.72 | 3.73 | 3.73 | 3.73 | 3.7 | 2,200 |
| November 26, 2025 | 3.74 | 3.72 | 3.72 | 3.74 | 3.67 | 25,700 |
| November 25, 2025 | 3.74 | 3.8 | 3.8 | 3.8 | 3.68 | 23,032 |
| November 24, 2025 | 3.74 | 3.73 | 3.73 | 3.78 | 3.71 | 30,240 |
| November 21, 2025 | 3.66 | 3.74 | 3.74 | 3.78 | 3.66 | 24,300 |
| November 20, 2025 | 3.69 | 3.7 | 3.7 | 3.76 | 3.55 | 28,985 |
| November 19, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.69 | 12,758 |
| November 18, 2025 | 3.81 | 3.75 | 3.75 | 3.92 | 3.73 | 37,889 |
| November 17, 2025 | 3.94 | 3.87 | 3.87 | 4.05 | 3.82 | 56,932 |
| November 14, 2025 | 3.53 | 3.94 | 3.94 | 4.04 | 3.53 | 136,648 |
| November 13, 2025 | 3.45 | 3.76 | 3.76 | 3.78 | 3.29 | 407,794 |
| November 12, 2025 | 3.78 | 3.66 | 3.66 | 3.78 | 3.63 | 38,400 |
| November 11, 2025 | 3.7 | 3.62 | 3.62 | 3.7 | 3.6 | 21,326 |
| November 10, 2025 | 3.62 | 3.61 | 3.61 | 3.66 | 3.58 | 48,409 |
| November 07, 2025 | 3.73 | 3.64 | 3.64 | 3.75 | 3.55 | 33,543 |
| November 06, 2025 | 3.59 | 3.6 | 3.6 | 3.68 | 3.52 | 27,100 |
| November 05, 2025 | 3.56 | 3.66 | 3.66 | 3.73 | 3.56 | 45,200 |
| November 04, 2025 | 3.62 | 3.58 | 3.58 | 3.68 | 3.55 | 38,900 |
| November 03, 2025 | 3.67 | 3.64 | 3.64 | 3.67 | 3.57 | 70,100 |
| October 31, 2025 | 3.57 | 3.64 | 3.64 | 3.71 | 3.49 | 72,558 |
| October 30, 2025 | 3.52 | 3.51 | 3.51 | 3.56 | 3.51 | 16,801 |
| October 29, 2025 | 3.6 | 3.53 | 3.53 | 3.6 | 3.52 | 12,015 |
| October 28, 2025 | 3.6 | 3.56 | 3.56 | 3.6 | 3.55 | 23,700 |
| October 27, 2025 | 3.67 | 3.54 | 3.54 | 3.67 | 3.52 | 18,500 |
| October 24, 2025 | 3.49 | 3.61 | 3.61 | 3.67 | 3.49 | 68,739 |
| October 23, 2025 | 3.55 | 3.57 | 3.57 | 3.6 | 3.52 | 24,800 |
| October 22, 2025 | 3.63 | 3.53 | 3.53 | 3.63 | 3.5 | 31,276 |
| October 21, 2025 | 3.56 | 3.53 | 3.53 | 3.64 | 3.51 | 35,665 |
| October 20, 2025 | 3.64 | 3.67 | 3.67 | 3.68 | 3.55 | 179,100 |
| October 17, 2025 | 3.57 | 3.5 | 3.5 | 3.57 | 3.5 | 18,754 |
| October 16, 2025 | 3.68 | 3.62 | 3.62 | 3.68 | 3.57 | 35,400 |
