4.81
+0.07(+1.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.74 | 4.81 | 4.81 | 4.89 | 4.65 | 97,990 |
| January 13, 2026 | 4.88 | 4.74 | 4.74 | 4.9 | 4.71 | 44,705 |
| January 12, 2026 | 4.73 | 4.87 | 4.87 | 4.87 | 4.7 | 78,300 |
| January 09, 2026 | 4.75 | 4.79 | 4.79 | 4.87 | 4.7 | 26,242 |
| January 08, 2026 | 4.85 | 4.71 | 4.71 | 4.87 | 4.62 | 55,202 |
| January 07, 2026 | 4.98 | 4.8 | 4.8 | 4.98 | 4.8 | 106,147 |
| January 06, 2026 | 4.8 | 4.99 | 4.99 | 4.99 | 4.73 | 122,800 |
| January 05, 2026 | 4.98 | 4.87 | 4.87 | 4.98 | 4.8 | 39,900 |
| January 02, 2026 | 4.69 | 4.86 | 4.86 | 4.98 | 4.69 | 66,900 |
| December 31, 2025 | 4.7 | 4.68 | 4.68 | 4.75 | 4.65 | 19,400 |
| December 30, 2025 | 4.64 | 4.65 | 4.65 | 4.75 | 4.64 | 19,800 |
| December 29, 2025 | 4.76 | 4.66 | 4.66 | 4.78 | 4.62 | 29,700 |
| December 23, 2025 | 4.76 | 4.78 | 4.78 | 4.83 | 4.72 | 32,123 |
| December 22, 2025 | 4.77 | 4.86 | 4.86 | 4.95 | 4.75 | 49,126 |
| December 19, 2025 | 4.69 | 4.84 | 4.84 | 4.87 | 4.54 | 471,600 |
| December 18, 2025 | 4.64 | 4.64 | 4.64 | 4.7 | 4.5 | 45,131 |
| December 17, 2025 | 4.74 | 4.57 | 4.57 | 4.83 | 4.54 | 375,300 |
| December 16, 2025 | 4.89 | 4.76 | 4.76 | 4.89 | 4.7 | 58,200 |
| December 15, 2025 | 5.15 | 4.86 | 4.86 | 5.16 | 4.79 | 142,642 |
| December 12, 2025 | 4.83 | 5.01 | 5.01 | 5.03 | 4.7 | 267,386 |
| December 11, 2025 | 4.72 | 4.75 | 4.75 | 4.82 | 4.5 | 229,407 |
| December 10, 2025 | 4.76 | 4.7 | 4.7 | 4.76 | 4.63 | 62,500 |
| December 09, 2025 | 4.41 | 4.74 | 4.74 | 4.76 | 4.4 | 403,612 |
| December 08, 2025 | 4.26 | 4.38 | 4.38 | 4.41 | 4.26 | 30,930 |
| December 05, 2025 | 4.33 | 4.27 | 4.27 | 4.36 | 4.22 | 22,846 |
| December 04, 2025 | 4.25 | 4.4 | 4.4 | 4.42 | 4.19 | 53,500 |
| 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 |