4.43
-0.2(-4.32%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 4.61 | 4.43 | 4.43 | 4.61 | 4.38 | 12,270 |
| November 10, 2025 | 4.55 | 4.63 | 4.63 | 4.64 | 4.12 | 28,800 |
| November 07, 2025 | 5.51 | 4.51 | 4.51 | 5.52 | 4.5 | 68,712 |
| November 06, 2025 | 5.67 | 5.51 | 5.51 | 5.8 | 5.51 | 5,700 |
| November 05, 2025 | 5.51 | 5.68 | 5.68 | 5.8 | 5.51 | 4,516 |
| November 04, 2025 | 5.67 | 5.6 | 5.6 | 5.69 | 5.54 | 6,328 |
| November 03, 2025 | 5.66 | 5.67 | 5.67 | 5.8 | 5.66 | 7,700 |
| October 31, 2025 | 5.79 | 5.66 | 5.66 | 5.79 | 5.66 | 6,836 |
| October 30, 2025 | 5.62 | 5.83 | 5.83 | 5.97 | 5.57 | 12,017 |
| October 29, 2025 | 6.16 | 5.95 | 5.95 | 6.16 | 5.53 | 14,805 |
| October 28, 2025 | 6.35 | 5.87 | 5.87 | 6.35 | 5.86 | 20,300 |
| October 27, 2025 | 6.47 | 6.18 | 6.18 | 6.49 | 6.14 | 13,240 |
| October 24, 2025 | 6.2 | 6.49 | 6.49 | 6.5 | 6 | 67,500 |
| October 23, 2025 | 5.65 | 5.8 | 5.8 | 6.01 | 5.65 | 23,708 |
| October 22, 2025 | 5.32 | 5.7 | 5.7 | 5.82 | 5.26 | 11,241 |
| October 21, 2025 | 5.28 | 5.51 | 5.51 | 5.6 | 5.28 | 9,700 |
| October 20, 2025 | 4.9 | 5.35 | 5.35 | 5.37 | 4.9 | 20,600 |
| October 17, 2025 | 5.28 | 5.08 | 5.08 | 5.28 | 4.76 | 14,200 |
| October 16, 2025 | 5.78 | 5.37 | 5.37 | 5.78 | 5.23 | 13,133 |
| October 15, 2025 | 5.96 | 5.41 | 5.41 | 6.05 | 5.12 | 38,445 |
| October 14, 2025 | 5.94 | 5.92 | 5.92 | 6.4 | 5.89 | 42,227 |
| October 10, 2025 | 5.4 | 5.89 | 5.89 | 5.95 | 5.4 | 42,200 |
| October 09, 2025 | 5.27 | 5.48 | 5.48 | 5.5 | 5.18 | 45,103 |
| October 08, 2025 | 5.3 | 5.15 | 5.15 | 5.3 | 5.12 | 12,729 |
| October 07, 2025 | 5.3 | 5.29 | 5.29 | 5.3 | 5.11 | 10,206 |
| October 06, 2025 | 5 | 5.2 | 5.2 | 5.44 | 4.82 | 61,500 |
| October 03, 2025 | 5.21 | 5.1 | 5.1 | 5.21 | 4.78 | 17,748 |
| October 02, 2025 | 5.48 | 5.21 | 5.21 | 5.48 | 5.05 | 20,255 |
| October 01, 2025 | 5.22 | 5.44 | 5.44 | 5.48 | 5.12 | 42,900 |
| September 30, 2025 | 4.95 | 5.21 | 5.21 | 5.21 | 4.93 | 53,800 |
| September 29, 2025 | 4.97 | 4.94 | 4.94 | 4.97 | 4.69 | 32,500 |
| September 26, 2025 | 4.47 | 4.61 | 4.61 | 4.69 | 4.47 | 21,400 |
| September 25, 2025 | 4.6 | 4.44 | 4.44 | 4.6 | 4.34 | 29,000 |
| September 24, 2025 | 4.73 | 4.61 | 4.61 | 4.73 | 4.33 | 85,700 |
| September 23, 2025 | 4.65 | 4.6 | 4.6 | 4.75 | 4.6 | 19,500 |
| September 22, 2025 | 4.01 | 4.65 | 4.65 | 4.75 | 4.01 | 52,200 |
| September 19, 2025 | 4.48 | 4.21 | 4.21 | 4.48 | 3.65 | 104,943 |
| September 18, 2025 | 5.11 | 4.48 | 4.48 | 5.17 | 4.27 | 92,026 |
| September 17, 2025 | 5.45 | 5.19 | 5.19 | 5.5 | 4.95 | 88,600 |
| September 16, 2025 | 5.09 | 5.46 | 5.46 | 5.46 | 4.76 | 144,500 |
| September 15, 2025 | 4.96 | 4.88 | 4.88 | 4.99 | 4.72 | 51,600 |
| September 12, 2025 | 4.01 | 4.46 | 4.46 | 5.44 | 4.01 | 273,166 |
| September 11, 2025 | 3.15 | 3.68 | 3.68 | 3.8 | 3.03 | 122,600 |
| September 10, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.75 | 27,007 |
| September 09, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.8 | 13,348 |
| September 08, 2025 | 2.53 | 2.85 | 2.85 | 2.9 | 2.53 | 23,433 |
| September 05, 2025 | 2.63 | 2.7 | 2.7 | 2.85 | 2.6 | 26,503 |
| September 04, 2025 | 2.45 | 2.56 | 2.56 | 2.65 | 2.45 | 13,900 |
| September 03, 2025 | 2.46 | 2.5 | 2.5 | 2.5 | 2.39 | 13,915 |
| September 02, 2025 | 2.29 | 2.3 | 2.3 | 2.3 | 2.11 | 7,768 |
| August 29, 2025 | 2.21 | 2.27 | 2.27 | 2.27 | 2.21 | 1,814 |
| August 28, 2025 | 2.21 | 2.2 | 2.2 | 2.28 | 2.2 | 7,934 |
| August 27, 2025 | 2.3 | 2.23 | 2.23 | 2.3 | 2.22 | 8,837 |
| August 26, 2025 | 2.44 | 2.39 | 2.39 | 2.44 | 2.32 | 3,900 |
| August 25, 2025 | 2.35 | 2.31 | 2.31 | 2.47 | 2.29 | 8,900 |
| August 22, 2025 | 2.5 | 2.47 | 2.47 | 2.5 | 2.44 | 15,632 |
| August 21, 2025 | 2.61 | 2.5 | 2.5 | 2.62 | 2.43 | 7,084 |
| August 20, 2025 | 2.26 | 2.4 | 2.4 | 2.74 | 2.26 | 54,213 |
| August 19, 2025 | 2.08 | 2.3 | 2.3 | 2.37 | 2.07 | 31,535 |
| August 18, 2025 | 2 | 2.1 | 2.1 | 2.1 | 1.95 | 32,600 |