4.34
+0.11(+2.60%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 4.29 | 4.23 | 4.23 | 4.29 | 4.2 | 63,646 |
| December 02, 2025 | 4.07 | 4.32 | 4.32 | 4.32 | 4.04 | 350,100 |
| December 01, 2025 | 4.33 | 4.06 | 4.06 | 4.33 | 4.05 | 66,600 |
| November 28, 2025 | 4.45 | 4.31 | 4.31 | 4.45 | 4.25 | 42,019 |
| November 27, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.37 | 56,000 |
| November 26, 2025 | 4.32 | 4.5 | 4.5 | 4.5 | 4.2 | 179,807 |
| November 25, 2025 | 4.05 | 4.25 | 4.25 | 4.27 | 3.92 | 97,331 |
| November 24, 2025 | 3.94 | 4.05 | 4.05 | 4.15 | 3.92 | 62,700 |
| November 21, 2025 | 3.92 | 3.92 | 3.92 | 4.1 | 3.9 | 55,807 |
| November 20, 2025 | 4.13 | 3.95 | 3.95 | 4.26 | 3.93 | 141,829 |
| November 19, 2025 | 3.98 | 4.09 | 4.09 | 4.12 | 3.95 | 42,800 |
| November 18, 2025 | 3.9 | 3.95 | 3.95 | 4.04 | 3.74 | 83,700 |
| November 17, 2025 | 3.83 | 3.9 | 3.9 | 3.9 | 3.67 | 177,405 |
| November 14, 2025 | 3.59 | 3.8 | 3.8 | 3.82 | 3.51 | 150,149 |
| November 13, 2025 | 3.91 | 3.59 | 3.59 | 3.92 | 3.56 | 157,743 |
| November 12, 2025 | 3.63 | 3.73 | 3.73 | 3.78 | 3.63 | 47,639 |
| November 11, 2025 | 3.94 | 3.62 | 3.62 | 4 | 3.51 | 150,100 |
| November 10, 2025 | 3.94 | 3.95 | 3.95 | 4.08 | 3.85 | 43,945 |
| November 07, 2025 | 4.3 | 3.93 | 3.93 | 4.3 | 3.68 | 206,300 |
| November 06, 2025 | 4.39 | 4.25 | 4.25 | 4.39 | 4.12 | 69,812 |
| November 05, 2025 | 4.17 | 4.32 | 4.32 | 4.35 | 4.15 | 68,930 |
| November 04, 2025 | 4.51 | 4.14 | 4.14 | 4.51 | 4.13 | 73,200 |
| November 03, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.24 | 91,329 |
| October 31, 2025 | 4.14 | 4.49 | 4.49 | 4.49 | 4.05 | 83,700 |
| October 30, 2025 | 4.3 | 4.13 | 4.13 | 4.3 | 4.03 | 335,145 |
| October 29, 2025 | 4.22 | 4.33 | 4.33 | 4.35 | 4.2 | 80,500 |
| October 28, 2025 | 4.27 | 4.21 | 4.21 | 4.43 | 4.12 | 331,125 |
| October 27, 2025 | 4.18 | 4.29 | 4.29 | 4.4 | 4.04 | 204,900 |
| October 24, 2025 | 4.01 | 4.18 | 4.18 | 4.28 | 4.01 | 145,414 |
| October 23, 2025 | 3.95 | 4.1 | 4.1 | 4.28 | 3.92 | 321,033 |
| October 22, 2025 | 3.61 | 4 | 4 | 4.07 | 3.61 | 259,300 |
| October 21, 2025 | 3.63 | 3.59 | 3.59 | 3.63 | 3.56 | 27,300 |
| October 20, 2025 | 3.5 | 3.68 | 3.68 | 3.73 | 3.5 | 62,000 |
| October 17, 2025 | 3.57 | 3.49 | 3.49 | 3.57 | 3.34 | 29,500 |
| October 16, 2025 | 3.59 | 3.58 | 3.58 | 3.71 | 3.56 | 68,919 |
| October 15, 2025 | 3.65 | 3.58 | 3.58 | 3.7 | 3.56 | 56,377 |
| October 14, 2025 | 3.7 | 3.65 | 3.65 | 3.76 | 3.56 | 62,400 |
| October 10, 2025 | 3.55 | 3.75 | 3.75 | 3.79 | 3.49 | 148,433 |
| October 09, 2025 | 3.57 | 3.4 | 3.4 | 3.66 | 3.34 | 63,000 |
| October 08, 2025 | 3.53 | 3.54 | 3.54 | 3.55 | 3.45 | 37,300 |
| October 07, 2025 | 3.75 | 3.53 | 3.53 | 3.75 | 3.46 | 69,700 |
| October 06, 2025 | 3.9 | 3.76 | 3.76 | 3.9 | 3.68 | 91,200 |
| October 03, 2025 | 3.81 | 3.89 | 3.89 | 3.89 | 3.68 | 68,200 |
| October 02, 2025 | 3.66 | 3.79 | 3.79 | 3.8 | 3.62 | 154,600 |
| October 01, 2025 | 3.44 | 3.65 | 3.65 | 3.76 | 3.44 | 297,700 |
| September 30, 2025 | 3.55 | 3.48 | 3.48 | 3.55 | 3.4 | 76,100 |
| September 29, 2025 | 3.59 | 3.5 | 3.5 | 3.6 | 3.45 | 102,900 |
| September 26, 2025 | 3.36 | 3.54 | 3.54 | 3.54 | 3.29 | 539,348 |
| September 25, 2025 | 3.25 | 3.3 | 3.3 | 3.38 | 3.18 | 111,800 |
| September 24, 2025 | 3.24 | 3.25 | 3.25 | 3.25 | 3.15 | 38,524 |
| September 23, 2025 | 3.22 | 3.19 | 3.19 | 3.22 | 3.17 | 53,500 |
| September 22, 2025 | 3.27 | 3.22 | 3.22 | 3.29 | 3.2 | 52,643 |
| September 19, 2025 | 3.15 | 3.25 | 3.25 | 3.3 | 3.15 | 88,016 |
| September 18, 2025 | 3.19 | 3.14 | 3.14 | 3.23 | 3.14 | 37,821 |
| September 17, 2025 | 3.17 | 3.2 | 3.2 | 3.2 | 3.12 | 22,100 |
| September 16, 2025 | 3.21 | 3.17 | 3.17 | 3.21 | 3.05 | 58,400 |
| September 15, 2025 | 3.19 | 3.2 | 3.2 | 3.23 | 3.15 | 76,933 |
| September 12, 2025 | 2.98 | 3.1 | 3.1 | 3.1 | 2.91 | 69,100 |
| September 11, 2025 | 2.93 | 2.98 | 2.98 | 2.98 | 2.9 | 41,001 |
| September 10, 2025 | 2.82 | 2.93 | 2.93 | 2.96 | 2.82 | 48,001 |