3.49
-0.13(-3.59%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.61 | 3.62 | 3.62 | 3.68 | 3.59 | 57,348 |
| December 03, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.66 | 68,307 |
| December 02, 2025 | 3.67 | 3.7 | 3.7 | 3.78 | 3.62 | 77,300 |
| December 01, 2025 | 3.64 | 3.67 | 3.67 | 3.73 | 3.58 | 85,540 |
| November 28, 2025 | 3.64 | 3.63 | 3.63 | 3.7 | 3.63 | 36,000 |
| November 27, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.67 | 22,149 |
| November 26, 2025 | 3.57 | 3.7 | 3.7 | 3.76 | 3.57 | 117,000 |
| November 25, 2025 | 3.56 | 3.59 | 3.59 | 3.63 | 3.49 | 180,500 |
| November 24, 2025 | 3.7 | 3.55 | 3.55 | 3.74 | 3.55 | 114,800 |
| November 21, 2025 | 3.62 | 3.7 | 3.7 | 3.84 | 3.62 | 50,900 |
| November 20, 2025 | 3.8 | 3.69 | 3.69 | 3.82 | 3.68 | 41,133 |
| November 19, 2025 | 3.84 | 3.8 | 3.8 | 3.85 | 3.73 | 29,342 |
| November 18, 2025 | 3.7 | 3.8 | 3.8 | 3.81 | 3.67 | 43,649 |
| November 17, 2025 | 3.8 | 3.68 | 3.68 | 3.86 | 3.64 | 198,000 |
| November 14, 2025 | 3.98 | 3.8 | 3.8 | 3.98 | 3.77 | 99,015 |
| November 13, 2025 | 4.14 | 4.01 | 4.01 | 4.14 | 4.01 | 47,680 |
| November 12, 2025 | 4.18 | 4.16 | 4.16 | 4.24 | 4.12 | 29,300 |
| November 11, 2025 | 4.18 | 4.16 | 4.16 | 4.22 | 4.15 | 19,000 |
| November 10, 2025 | 4.19 | 4.21 | 4.21 | 4.31 | 4.14 | 46,732 |
| November 07, 2025 | 4.01 | 4.15 | 4.15 | 4.17 | 3.99 | 70,203 |
| November 06, 2025 | 4.26 | 4.1 | 4.1 | 4.26 | 4.08 | 35,700 |
| November 05, 2025 | 4.27 | 4.25 | 4.25 | 4.32 | 4.25 | 18,034 |
| November 04, 2025 | 4.25 | 4.25 | 4.25 | 4.32 | 4.19 | 62,944 |
| November 03, 2025 | 4.3 | 4.31 | 4.31 | 4.37 | 4.29 | 46,410 |
| October 31, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.29 | 25,000 |
| October 30, 2025 | 4.24 | 4.29 | 4.29 | 4.35 | 4.24 | 22,304 |
| October 29, 2025 | 4.43 | 4.27 | 4.27 | 4.44 | 4.27 | 81,000 |
| October 28, 2025 | 4.45 | 4.41 | 4.41 | 4.55 | 4.41 | 30,600 |
| October 27, 2025 | 4.58 | 4.56 | 4.56 | 4.61 | 4.43 | 45,200 |
| October 24, 2025 | 4.63 | 4.66 | 4.66 | 4.89 | 4.58 | 167,506 |
| October 23, 2025 | 4.35 | 4.39 | 4.39 | 4.39 | 4.2 | 132,108 |
| October 22, 2025 | 4.5 | 4.35 | 4.35 | 4.57 | 4.3 | 139,741 |
| October 21, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.55 | 32,706 |
| October 20, 2025 | 4.65 | 4.67 | 4.67 | 4.74 | 4.65 | 33,638 |
| October 17, 2025 | 4.77 | 4.68 | 4.68 | 4.79 | 4.62 | 75,809 |
| October 16, 2025 | 4.92 | 4.83 | 4.83 | 5.06 | 4.79 | 93,100 |
| October 15, 2025 | 4.9 | 4.98 | 4.98 | 5.01 | 4.82 | 123,100 |
| October 14, 2025 | 4.78 | 4.89 | 4.89 | 4.93 | 4.6 | 137,400 |
| October 10, 2025 | 5.05 | 4.84 | 4.84 | 5.05 | 4.75 | 159,600 |
| October 09, 2025 | 5 | 5.01 | 5.01 | 5.3 | 4.97 | 125,000 |
| October 08, 2025 | 4.99 | 4.98 | 4.98 | 5.09 | 4.93 | 38,835 |
| October 07, 2025 | 5 | 5 | 5 | 5.1 | 4.94 | 78,218 |
| October 06, 2025 | 5.01 | 4.99 | 4.99 | 5.06 | 4.92 | 88,900 |
| October 03, 2025 | 5.05 | 4.99 | 4.99 | 5.07 | 4.92 | 92,512 |
| October 02, 2025 | 5.05 | 5.04 | 5.04 | 5.1 | 4.9 | 131,542 |
| October 01, 2025 | 5.07 | 5.05 | 5.05 | 5.13 | 5.02 | 71,419 |
| September 30, 2025 | 5.24 | 5.07 | 5.07 | 5.24 | 4.98 | 325,800 |
| September 29, 2025 | 5.2 | 5.24 | 5.24 | 5.4 | 5.08 | 437,608 |
| September 26, 2025 | 5.13 | 4.97 | 4.97 | 5.18 | 4.93 | 126,600 |
| September 25, 2025 | 5.28 | 5.2 | 5.2 | 5.42 | 5.16 | 234,538 |
| September 24, 2025 | 5.04 | 5.4 | 5.4 | 5.46 | 5 | 296,627 |
| September 23, 2025 | 4.96 | 5 | 5 | 5.08 | 4.96 | 170,816 |
| September 22, 2025 | 5.24 | 5.05 | 5.05 | 5.24 | 4.97 | 126,700 |
| September 19, 2025 | 5.42 | 5.38 | 5.38 | 5.59 | 5.02 | 285,029 |
| September 18, 2025 | 4.89 | 5.5 | 5.5 | 5.5 | 4.88 | 332,721 |
| September 17, 2025 | 5.1 | 4.91 | 4.91 | 5.23 | 4.77 | 384,702 |
| September 16, 2025 | 5.11 | 5.12 | 5.12 | 5.38 | 4.94 | 556,525 |
| September 15, 2025 | 4.87 | 5.09 | 5.09 | 5.09 | 4.78 | 286,400 |
| September 12, 2025 | 4.89 | 4.71 | 4.71 | 4.89 | 4.66 | 29,385 |
| September 11, 2025 | 4.55 | 4.71 | 4.71 | 4.85 | 4.53 | 72,938 |