4.25
+0.01(+0.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2023 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 23,574 |
| December 08, 2023 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 10,300 |
| December 07, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | 80,500 |
| December 06, 2023 | 4.23 | 4.24 | 4.24 | 4.24 | 4.23 | 26,100 |
| December 05, 2023 | 4.23 | 4.24 | 4.24 | 4.24 | 4.23 | 21,900 |
| December 04, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | 47,900 |
| December 01, 2023 | 4.23 | 4.23 | 4.23 | 4.24 | 4.22 | 268,700 |
| November 30, 2023 | 4.24 | 4.23 | 4.23 | 4.24 | 4.22 | 75,200 |
| November 29, 2023 | 4.22 | 4.23 | 4.23 | 4.24 | 4.22 | 230,600 |
| November 28, 2023 | 4.21 | 4.22 | 4.22 | 4.23 | 4.21 | 192,900 |
| November 27, 2023 | 4.2 | 4.22 | 4.22 | 4.22 | 4.2 | 94,700 |
| November 24, 2023 | 4.21 | 4.21 | 4.21 | 4.22 | 4.2 | 74,500 |
| November 23, 2023 | 4.2 | 4.2 | 4.2 | 4.21 | 4.18 | 81,700 |
| November 22, 2023 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 45,900 |
| November 21, 2023 | 4.2 | 4.22 | 4.22 | 4.22 | 4.2 | 122,700 |
| November 20, 2023 | 4.19 | 4.22 | 4.22 | 4.22 | 4.19 | 212,100 |
| November 17, 2023 | 4.19 | 4.19 | 4.19 | 4.21 | 4.19 | 76,900 |
| November 16, 2023 | 4.19 | 4.2 | 4.2 | 4.21 | 4.19 | 18,500 |
| November 15, 2023 | 4.19 | 4.2 | 4.2 | 4.21 | 4.19 | 62,700 |
| November 14, 2023 | 4.19 | 4.2 | 4.2 | 4.21 | 4.19 | 69,400 |
| November 13, 2023 | 4.19 | 4.21 | 4.21 | 4.21 | 4.19 | 52,300 |
| November 10, 2023 | 4.19 | 4.21 | 4.21 | 4.21 | 4.18 | 207,800 |
| November 09, 2023 | 4.19 | 4.18 | 4.18 | 4.21 | 4.17 | 1.12M |
| November 08, 2023 | 4.2 | 4.19 | 4.19 | 4.21 | 4.19 | 131,900 |
| November 07, 2023 | 4.19 | 4.2 | 4.2 | 4.22 | 4.19 | 141,700 |
| November 06, 2023 | 4.2 | 4.18 | 4.18 | 4.21 | 4.18 | 1.16M |
| November 03, 2023 | 4.19 | 4.19 | 4.19 | 4.22 | 4.19 | 2.94M |
| November 02, 2023 | 4.21 | 4.19 | 4.19 | 4.22 | 4.19 | 688,700 |
| November 01, 2023 | 4.22 | 4.21 | 4.21 | 4.23 | 4.21 | 239,100 |
| October 31, 2023 | 4.2 | 4.22 | 4.22 | 4.23 | 4.19 | 904,200 |
| October 30, 2023 | 4.2 | 4.19 | 4.19 | 4.22 | 4.19 | 1.38M |
| October 27, 2023 | 4.19 | 4.19 | 4.19 | 4.21 | 4.19 | 984,000 |
| October 26, 2023 | 4.21 | 4.2 | 4.2 | 4.21 | 4.2 | 427,200 |
| October 25, 2023 | 4.21 | 4.2 | 4.2 | 4.22 | 4.2 | 36,300 |
| October 24, 2023 | 4.2 | 4.2 | 4.2 | 4.22 | 4.2 | 149,800 |
| October 23, 2023 | 4.18 | 4.2 | 4.2 | 4.23 | 4.18 | 309,000 |
| October 20, 2023 | 4.19 | 4.19 | 4.19 | 4.22 | 4.18 | 356,400 |
| October 19, 2023 | 4.19 | 4.2 | 4.2 | 4.2 | 4.19 | 340,900 |
| October 18, 2023 | 4.18 | 4.2 | 4.2 | 4.2 | 4.18 | 267,800 |
| October 17, 2023 | 4.18 | 4.19 | 4.19 | 4.2 | 4.18 | 54,300 |
| October 16, 2023 | 4.18 | 4.18 | 4.18 | 4.22 | 4.18 | 795,500 |
| October 13, 2023 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 116,000 |
| October 12, 2023 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 83,900 |
| October 11, 2023 | 4.16 | 4.18 | 4.18 | 4.2 | 4.16 | 469,300 |
| October 10, 2023 | 4.17 | 4.17 | 4.17 | 4.18 | 4.16 | 749,300 |
| October 06, 2023 | 4.17 | 4.17 | 4.17 | 4.18 | 4.16 | 505,100 |
| October 05, 2023 | 4.16 | 4.19 | 4.19 | 4.19 | 4.16 | 1.02M |
| October 04, 2023 | 4.16 | 4.18 | 4.18 | 4.19 | 4.16 | 3.63M |
| October 03, 2023 | 2.53 | 2.51 | 2.51 | 2.53 | 2.47 | 240,500 |
| October 02, 2023 | 2.61 | 2.53 | 2.53 | 2.61 | 2.52 | 175,400 |
| September 29, 2023 | 2.45 | 2.61 | 2.61 | 2.61 | 2.45 | 337,900 |
| September 28, 2023 | 2.36 | 2.45 | 2.45 | 2.49 | 2.36 | 132,500 |
| September 27, 2023 | 2.32 | 2.32 | 2.32 | 2.36 | 2.25 | 246,000 |
| September 26, 2023 | 2.42 | 2.38 | 2.38 | 2.44 | 2.34 | 153,900 |
| September 25, 2023 | 2.45 | 2.44 | 2.44 | 2.48 | 2.43 | 317,500 |
| September 22, 2023 | 2.51 | 2.47 | 2.47 | 2.56 | 2.45 | 55,800 |
| September 21, 2023 | 2.57 | 2.47 | 2.47 | 2.57 | 2.45 | 232,700 |
| September 20, 2023 | 2.57 | 2.55 | 2.55 | 2.58 | 2.55 | 145,400 |
| September 19, 2023 | 2.7 | 2.57 | 2.57 | 2.7 | 2.55 | 300,300 |
| September 18, 2023 | 2.76 | 2.71 | 2.71 | 2.76 | 2.69 | 13,500 |