4.66
-0.02(-0.43%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 4.62 | 4.68 | 4.68 | 4.68 | 4.58 | 15,100 |
| January 15, 2026 | 4.67 | 4.65 | 4.65 | 4.67 | 4.57 | 400 |
| January 14, 2026 | 4.51 | 4.56 | 4.56 | 4.57 | 4.3 | 4,001 |
| January 13, 2026 | 4.66 | 4.58 | 4.58 | 4.66 | 4.53 | 8,800 |
| January 12, 2026 | 4.8 | 4.7 | 4.7 | 4.8 | 4.63 | 5,700 |
| January 09, 2026 | 4.84 | 4.79 | 4.79 | 4.84 | 4.7 | 5,315 |
| January 08, 2026 | 4.71 | 4.81 | 4.81 | 4.81 | 4.63 | 4,100 |
| January 07, 2026 | 4.75 | 4.76 | 4.76 | 4.79 | 4.75 | 29,505 |
| January 06, 2026 | 4.81 | 4.79 | 4.79 | 4.81 | 4.75 | 2,002 |
| January 05, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | 4,200 |
| January 02, 2026 | 4.83 | 4.85 | 4.85 | 4.85 | 4.83 | 3,200 |
| December 31, 2025 | 4.98 | 4.82 | 4.82 | 4.98 | 4.8 | 6,642 |
| December 30, 2025 | 4.7 | 4.78 | 4.78 | 4.9 | 4.7 | 8,217 |
| December 29, 2025 | 4.7 | 4.76 | 4.76 | 4.78 | 4.7 | 29,700 |
| December 23, 2025 | 4.83 | 4.79 | 4.79 | 4.86 | 4.7 | 18,200 |
| December 22, 2025 | 4.81 | 4.75 | 4.75 | 4.83 | 4.7 | 10,300 |
| December 19, 2025 | 4.99 | 4.81 | 4.81 | 4.99 | 4.78 | 9,500 |
| December 18, 2025 | 4.98 | 4.9 | 4.9 | 4.98 | 4.89 | 6,700 |
| December 17, 2025 | 4.89 | 4.91 | 4.91 | 4.96 | 4.87 | 7,102 |
| December 16, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.83 | 7,904 |
| December 15, 2025 | 4.9 | 4.9 | 4.9 | 4.98 | 4.86 | 7,800 |
| December 12, 2025 | 4.95 | 4.99 | 4.99 | 4.99 | 4.88 | 5,000 |
| December 11, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.88 | 6,800 |
| December 10, 2025 | 5 | 4.99 | 4.99 | 5 | 4.87 | 5,420 |
| December 09, 2025 | 4.84 | 5 | 5 | 5 | 4.81 | 6,800 |
| December 08, 2025 | 4.91 | 4.85 | 4.85 | 4.91 | 4.83 | 13,800 |
| December 05, 2025 | 4.89 | 4.86 | 4.86 | 4.91 | 4.85 | 5,003 |
| December 04, 2025 | 4.89 | 4.91 | 4.91 | 4.92 | 4.86 | 8,544 |
| December 03, 2025 | 4.9 | 4.9 | 4.9 | 4.96 | 4.89 | 8,100 |
| December 02, 2025 | 4.94 | 4.95 | 4.95 | 4.95 | 4.89 | 6,100 |
| December 01, 2025 | 4.92 | 4.91 | 4.91 | 4.99 | 4.89 | 10,122 |
| November 28, 2025 | 4.95 | 4.96 | 4.96 | 4.99 | 4.9 | 12,300 |
| November 27, 2025 | 5 | 4.95 | 4.95 | 5 | 4.93 | 6,532 |
| November 26, 2025 | 4.92 | 4.99 | 4.99 | 4.99 | 4.91 | 18,110 |
| November 25, 2025 | 5 | 5.01 | 5.01 | 5.01 | 4.95 | 9,210 |
| November 24, 2025 | 5.1 | 5.01 | 5.01 | 5.1 | 4.99 | 13,711 |
| November 21, 2025 | 4.99 | 5 | 5 | 5 | 4.9 | 5,700 |
| November 20, 2025 | 4.99 | 4.92 | 4.92 | 5.02 | 4.85 | 14,400 |
| November 19, 2025 | 4.97 | 4.99 | 4.99 | 5 | 4.95 | 11,101 |
| November 18, 2025 | 4.89 | 4.94 | 4.94 | 5 | 4.82 | 22,600 |
| November 17, 2025 | 4.94 | 4.9 | 4.9 | 4.97 | 4.78 | 7,934 |
| November 14, 2025 | 4.84 | 4.95 | 4.95 | 4.95 | 4.76 | 15,702 |
| November 13, 2025 | 5.08 | 4.75 | 4.75 | 5.08 | 4.51 | 38,615 |
| November 12, 2025 | 5.24 | 5.14 | 5.14 | 5.24 | 5.11 | 7,507 |
| November 11, 2025 | 5.25 | 5.28 | 5.28 | 5.29 | 5.21 | 7,000 |
| November 10, 2025 | 5.31 | 5.29 | 5.29 | 5.38 | 5.23 | 5,911 |
| November 07, 2025 | 5.4 | 5.32 | 5.32 | 5.4 | 5.23 | 20,505 |
| November 06, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.39 | 9,400 |
| November 05, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.4 | 6,000 |
| November 04, 2025 | 5.54 | 5.42 | 5.42 | 5.54 | 5.35 | 8,400 |
| November 03, 2025 | 5.6 | 5.5 | 5.5 | 5.61 | 5.48 | 11,040 |
| October 31, 2025 | 5.56 | 5.58 | 5.58 | 5.59 | 5.54 | 5,900 |
| October 30, 2025 | 5.45 | 5.55 | 5.55 | 5.58 | 5.4 | 13,400 |
| October 29, 2025 | 5.58 | 5.4 | 5.4 | 5.58 | 5.33 | 7,701 |
| October 28, 2025 | 5.52 | 5.48 | 5.48 | 5.59 | 5.4 | 6,200 |
| October 27, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.53 | 56,601 |
| October 24, 2025 | 5.51 | 5.6 | 5.6 | 5.61 | 5.5 | 5,400 |
| October 23, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.58 | 4,600 |
| October 22, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | 6,009 |
| October 21, 2025 | 5.57 | 5.58 | 5.58 | 5.59 | 5.51 | 1,305 |