3.89
+0.01000011(+0.26%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 3.91 | 3.88 | 3.88 | 4 | 3.88 | 819,234 |
| December 22, 2025 | 4.05 | 4.01 | 4.01 | 4.15 | 3.94 | 1.4M |
| December 19, 2025 | 3.74 | 3.96 | 3.96 | 3.96 | 3.74 | 1.6M |
| December 18, 2025 | 3.85 | 3.68 | 3.68 | 3.99 | 3.66 | 1.35M |
| December 17, 2025 | 3.87 | 3.68 | 3.68 | 4.09 | 3.66 | 1.65M |
| December 16, 2025 | 3.84 | 3.84 | 3.84 | 3.9 | 3.77 | 1.22M |
| December 15, 2025 | 4.18 | 3.84 | 3.84 | 4.2 | 3.8 | 1.99M |
| December 12, 2025 | 4.5 | 4.21 | 4.21 | 4.55 | 4.14 | 2.33M |
| December 11, 2025 | 4.29 | 4.45 | 4.45 | 4.48 | 4.17 | 1.13M |
| December 10, 2025 | 4.46 | 4.41 | 4.41 | 4.51 | 4.28 | 1.6M |
| December 09, 2025 | 4.28 | 4.47 | 4.47 | 4.58 | 4.21 | 1.74M |
| December 08, 2025 | 4.43 | 4.32 | 4.32 | 4.43 | 4.14 | 1.43M |
| December 05, 2025 | 4.6 | 4.32 | 4.32 | 4.6 | 4.27 | 1.91M |
| December 04, 2025 | 4.6 | 4.65 | 4.65 | 4.7 | 4.46 | 1.34M |
| December 03, 2025 | 4.46 | 4.56 | 4.56 | 4.62 | 4.3 | 1.27M |
| December 02, 2025 | 4.63 | 4.4 | 4.4 | 4.71 | 4.4 | 2.03M |
| December 01, 2025 | 4.34 | 4.42 | 4.42 | 4.49 | 4.13 | 2.22M |
| November 28, 2025 | 4.73 | 4.71 | 4.71 | 4.95 | 4.57 | 2.15M |
| November 27, 2025 | 4.65 | 4.68 | 4.68 | 4.75 | 4.57 | 691,800 |
| November 26, 2025 | 4.46 | 4.52 | 4.52 | 4.59 | 4.26 | 2.6M |
| November 25, 2025 | 4.46 | 4.47 | 4.47 | 4.5 | 4.21 | 1.34M |
| November 24, 2025 | 4.25 | 4.55 | 4.55 | 4.55 | 4.13 | 1.97M |
| November 21, 2025 | 4 | 4.12 | 4.12 | 4.17 | 3.87 | 2.57M |
| November 20, 2025 | 4.6 | 4.13 | 4.13 | 4.69 | 4.11 | 2.31M |
| November 19, 2025 | 4.96 | 4.31 | 4.31 | 4.96 | 4.31 | 1.99M |
| November 18, 2025 | 4.81 | 4.88 | 4.88 | 5.16 | 4.8 | 1.88M |
| November 17, 2025 | 4.67 | 5.02 | 5.02 | 5.3 | 4.6 | 2.63M |
| November 14, 2025 | 4.7 | 4.6 | 4.6 | 4.97 | 4.6 | 3.59M |
| November 13, 2025 | 5.5 | 5.14 | 5.14 | 5.65 | 5.11 | 2.22M |
| November 12, 2025 | 6.57 | 5.73 | 5.73 | 6.67 | 5.66 | 2.14M |
| November 11, 2025 | 6.52 | 6.49 | 6.49 | 6.52 | 6.27 | 1.07M |
| November 10, 2025 | 7.02 | 6.63 | 6.63 | 7.02 | 6.52 | 1.56M |
| November 07, 2025 | 6.3 | 6.57 | 6.57 | 6.64 | 6.26 | 1.6M |
| November 06, 2025 | 7.02 | 6.73 | 6.73 | 7.09 | 6.64 | 1.08M |
| November 05, 2025 | 7.15 | 7.18 | 7.18 | 7.21 | 6.82 | 1.52M |
| November 04, 2025 | 7 | 6.9 | 6.9 | 7.35 | 6.8 | 2.16M |
| November 03, 2025 | 7.63 | 7.59 | 7.59 | 7.85 | 7.15 | 2.01M |
| October 31, 2025 | 7.63 | 7.3 | 7.3 | 7.63 | 6.91 | 1.7M |
| October 30, 2025 | 7.39 | 7.43 | 7.43 | 7.75 | 7.3 | 1.09M |
| October 29, 2025 | 7.87 | 7.73 | 7.73 | 8.11 | 7.47 | 1.94M |
| October 28, 2025 | 8.15 | 7.77 | 7.77 | 8.29 | 7.7 | 1.49M |
| October 27, 2025 | 8.82 | 8.2 | 8.2 | 8.82 | 8.2 | 2.59M |
| October 24, 2025 | 7.55 | 8.43 | 8.43 | 8.46 | 7.39 | 2.89M |
| October 23, 2025 | 7.03 | 7.12 | 7.12 | 7.23 | 6.87 | 1.75M |
| October 22, 2025 | 7.25 | 6.92 | 6.92 | 7.61 | 6.63 | 3.33M |
| October 21, 2025 | 7.73 | 7.7 | 7.7 | 7.99 | 7.42 | 2.39M |
| October 20, 2025 | 8.65 | 7.78 | 7.78 | 8.65 | 7.71 | 2.89M |
| October 17, 2025 | 7 | 7.92 | 7.92 | 8.17 | 6.98 | 3.98M |
| October 16, 2025 | 9.42 | 8.2 | 8.2 | 9.44 | 8.17 | 4.19M |
| October 15, 2025 | 9.86 | 9.55 | 9.55 | 9.94 | 8.91 | 4.07M |
| October 14, 2025 | 8.5 | 9.7 | 9.7 | 9.99 | 8.5 | 4.73M |
| October 10, 2025 | 10.12 | 9.26 | 9.26 | 10.96 | 9.18 | 8.29M |
| October 09, 2025 | 9.05 | 9.85 | 9.85 | 9.85 | 8.99 | 5.73M |
| October 08, 2025 | 8.8 | 9.13 | 9.13 | 9.23 | 8.51 | 6.34M |
| October 07, 2025 | 8.5 | 8.67 | 8.67 | 8.74 | 7.77 | 7.84M |
| October 06, 2025 | 6.58 | 7.79 | 7.79 | 7.8 | 6.56 | 5.69M |
| October 03, 2025 | 6.17 | 6.24 | 6.24 | 6.54 | 6.08 | 3.28M |
| October 02, 2025 | 5.84 | 6.09 | 6.09 | 6.16 | 5.78 | 3.11M |
| October 01, 2025 | 5.7 | 5.79 | 5.79 | 5.81 | 5.54 | 3M |
| September 30, 2025 | 5.39 | 5.61 | 5.61 | 5.62 | 5.22 | 2.27M |