3.25
+0.02(+0.62%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.35 | 3.25 | 3.25 | 3.35 | 3.25 | 4,400 |
| December 03, 2025 | 3.27 | 3.23 | 3.23 | 3.27 | 3.15 | 1,810 |
| December 02, 2025 | 3.21 | 3.25 | 3.25 | 3.25 | 3.21 | 15,000 |
| December 01, 2025 | 3.25 | 3.15 | 3.15 | 3.3 | 3.15 | 19,680 |
| November 28, 2025 | 3.2 | 3.35 | 3.35 | 3.35 | 3.2 | 41,300 |
| November 27, 2025 | 3.18 | 3.15 | 3.15 | 3.18 | 3.13 | 3,804 |
| November 26, 2025 | 3.27 | 3.2 | 3.2 | 3.27 | 3.15 | 16,100 |
| November 25, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.2 | 9,600 |
| November 24, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.1 | 21,850 |
| November 21, 2025 | 3.18 | 3.02 | 3.02 | 3.18 | 2.98 | 17,500 |
| November 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 400 |
| November 19, 2025 | 3.25 | 3.18 | 3.18 | 3.25 | 3.12 | 5,513 |
| November 18, 2025 | 3.26 | 3.25 | 3.25 | 3.34 | 3.15 | 10,040 |
| November 17, 2025 | 3.32 | 3.22 | 3.22 | 3.4 | 3.22 | 14,513 |
| November 14, 2025 | 3.41 | 3.33 | 3.33 | 3.49 | 3.33 | 6,004 |
| November 13, 2025 | 3.39 | 3.29 | 3.29 | 3.39 | 3.29 | 6,200 |
| November 12, 2025 | 3.52 | 3.4 | 3.4 | 3.52 | 3.24 | 15,928 |
| November 11, 2025 | 3.5 | 3.53 | 3.53 | 3.55 | 3.4 | 55,211 |
| November 10, 2025 | 3.16 | 3.25 | 3.25 | 3.25 | 3.15 | 3,400 |
| November 07, 2025 | 3.19 | 3.15 | 3.15 | 3.19 | 3.15 | 600 |
| November 06, 2025 | 3.25 | 3.19 | 3.19 | 3.25 | 3.11 | 5,534 |
| November 05, 2025 | 3.26 | 3.22 | 3.22 | 3.3 | 3.22 | 3,007 |
| November 04, 2025 | 3.45 | 3.29 | 3.29 | 3.45 | 3.29 | 4,001 |
| November 03, 2025 | 3.38 | 3.36 | 3.36 | 3.41 | 3.36 | 4,900 |
| October 31, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 11,700 |
| October 30, 2025 | 3.35 | 3.38 | 3.38 | 3.4 | 3.25 | 11,700 |
| October 29, 2025 | 3.12 | 3.18 | 3.18 | 3.28 | 3.12 | 18,500 |
| October 28, 2025 | 3.2 | 3.25 | 3.25 | 3.3 | 3.2 | 17,800 |
| October 27, 2025 | 3.21 | 3.14 | 3.14 | 3.3 | 3.1 | 5,809 |
| October 24, 2025 | 3.17 | 3.19 | 3.19 | 3.26 | 3.14 | 8,000 |
| October 23, 2025 | 3.03 | 3.2 | 3.2 | 3.2 | 3.03 | 8,801 |
| October 22, 2025 | 3.05 | 3.14 | 3.14 | 3.18 | 3.05 | 6,600 |
| October 21, 2025 | 3.17 | 3.01 | 3.01 | 3.19 | 2.99 | 28,600 |
| October 20, 2025 | 3.36 | 3.15 | 3.15 | 3.36 | 3 | 20,600 |
| October 17, 2025 | 3.41 | 3.33 | 3.33 | 3.41 | 3.15 | 20,200 |
| October 16, 2025 | 3.43 | 3.42 | 3.42 | 3.45 | 3.42 | 2,727 |
| October 15, 2025 | 3.2 | 3.43 | 3.43 | 3.43 | 3.08 | 16,110 |
| October 14, 2025 | 3.2 | 3.2 | 3.2 | 3.24 | 3 | 14,400 |
| October 10, 2025 | 3.3 | 3.25 | 3.25 | 3.3 | 3.22 | 19,300 |
| October 09, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.2 | 8,100 |
| October 08, 2025 | 3.2 | 3.3 | 3.3 | 3.3 | 3.2 | 36,400 |
| October 07, 2025 | 3.2 | 3.2 | 3.2 | 3.3 | 3.12 | 81,600 |
| October 06, 2025 | 3.04 | 3.15 | 3.15 | 3.2 | 3.04 | 10,048 |
| October 03, 2025 | 3.1 | 3.04 | 3.04 | 3.2 | 3.04 | 12,700 |
| October 02, 2025 | 3.05 | 3.1 | 3.1 | 3.2 | 3.05 | 9,000 |
| October 01, 2025 | 2.88 | 3 | 3 | 3 | 2.86 | 27,700 |
| September 30, 2025 | 3 | 3.05 | 3.05 | 3.05 | 2.96 | 20,900 |
| September 29, 2025 | 3 | 3 | 3 | 3 | 2.85 | 42,230 |
| September 26, 2025 | 3.04 | 3 | 3 | 3.05 | 2.97 | 13,300 |
| September 25, 2025 | 3.1 | 3.04 | 3.04 | 3.15 | 3.04 | 6,120 |
| September 24, 2025 | 3.24 | 3 | 3 | 3.24 | 2.8 | 69,133 |
| September 23, 2025 | 3.44 | 3.2 | 3.2 | 3.48 | 3.17 | 19,200 |
| September 22, 2025 | 3.21 | 3.1 | 3.1 | 3.24 | 2.5 | 20,741 |
| September 19, 2025 | 3.48 | 3.27 | 3.27 | 3.48 | 3.25 | 12,600 |
| September 18, 2025 | 3.64 | 3.48 | 3.48 | 3.64 | 3.44 | 9,242 |
| September 17, 2025 | 3.7 | 3.65 | 3.65 | 3.7 | 3.65 | 300 |
| September 16, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.75 | 1,200 |
| September 15, 2025 | 3.81 | 3.8 | 3.8 | 3.81 | 3.8 | 5,300 |
| September 12, 2025 | 3.76 | 3.78 | 3.78 | 3.84 | 3.74 | 15,700 |
| September 11, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0 |