3.79
-0.01(-0.26%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 3.54 | 3.65 | 3.65 | 3.67 | 3.5 | 45,800 |
| October 14, 2025 | 3.56 | 3.5 | 3.5 | 3.56 | 3.48 | 29,309 |
| October 10, 2025 | 3.52 | 3.48 | 3.48 | 3.52 | 3.41 | 32,700 |
| October 09, 2025 | 3.54 | 3.5 | 3.5 | 3.55 | 3.5 | 24,600 |
| October 08, 2025 | 3.5 | 3.53 | 3.53 | 3.55 | 3.46 | 41,623 |
| October 07, 2025 | 3.5 | 3.48 | 3.48 | 3.5 | 3.44 | 26,323 |
| October 06, 2025 | 3.44 | 3.47 | 3.47 | 3.5 | 3.43 | 38,800 |
| October 03, 2025 | 3.4 | 3.45 | 3.45 | 3.5 | 3.4 | 29,600 |
| October 02, 2025 | 3.4 | 3.42 | 3.42 | 3.42 | 3.38 | 5,000 |
| October 01, 2025 | 3.52 | 3.42 | 3.42 | 3.52 | 3.39 | 26,246 |
| September 30, 2025 | 3.49 | 3.43 | 3.43 | 3.5 | 3.4 | 8,528 |
| September 29, 2025 | 3.47 | 3.45 | 3.45 | 3.48 | 3.42 | 15,500 |
| September 26, 2025 | 3.4 | 3.45 | 3.45 | 3.46 | 3.4 | 18,542 |
| September 25, 2025 | 3.42 | 3.39 | 3.39 | 3.48 | 3.39 | 24,169 |
| September 24, 2025 | 3.43 | 3.42 | 3.42 | 3.5 | 3.42 | 17,890 |
| September 23, 2025 | 3.5 | 3.45 | 3.45 | 3.5 | 3.43 | 15,962 |
| September 22, 2025 | 3.49 | 3.47 | 3.47 | 3.5 | 3.46 | 58,700 |
| September 19, 2025 | 3.39 | 3.43 | 3.43 | 3.46 | 3.37 | 19,700 |
| September 18, 2025 | 3.38 | 3.36 | 3.36 | 3.39 | 3.36 | 17,744 |
| September 17, 2025 | 3.42 | 3.35 | 3.35 | 3.42 | 3.34 | 27,830 |
| September 16, 2025 | 3.43 | 3.44 | 3.44 | 3.46 | 3.4 | 11,384 |
| September 15, 2025 | 3.4 | 3.45 | 3.45 | 3.48 | 3.39 | 33,137 |
| September 12, 2025 | 3.46 | 3.4 | 3.4 | 3.47 | 3.32 | 15,600 |
| September 11, 2025 | 3.48 | 3.42 | 3.42 | 3.48 | 3.38 | 33,823 |
| September 10, 2025 | 3.48 | 3.4 | 3.4 | 3.48 | 3.38 | 32,100 |