3.25
+0.19(+6.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.11 | 3.25 | 3.25 | 3.3 | 3.08 | 92,299 |
| January 13, 2026 | 3.12 | 3.06 | 3.06 | 3.14 | 3.04 | 58,959 |
| January 12, 2026 | 3.18 | 3.12 | 3.12 | 3.18 | 3.1 | 118,700 |
| January 09, 2026 | 3.1 | 3.12 | 3.12 | 3.14 | 3.1 | 68,700 |
| January 08, 2026 | 3.14 | 3.06 | 3.06 | 3.16 | 3.06 | 122,000 |
| January 07, 2026 | 3.05 | 3.11 | 3.11 | 3.15 | 3.05 | 92,644 |
| January 06, 2026 | 3.03 | 3.05 | 3.05 | 3.14 | 3.01 | 140,614 |
| January 05, 2026 | 2.99 | 3 | 3 | 3.05 | 2.96 | 53,000 |
| January 02, 2026 | 2.92 | 3 | 3 | 3.03 | 2.89 | 131,405 |
| December 31, 2025 | 2.94 | 2.93 | 2.93 | 2.97 | 2.88 | 25,300 |
| December 30, 2025 | 2.99 | 2.95 | 2.95 | 2.99 | 2.93 | 110,979 |
| December 29, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.85 | 187,147 |
| December 23, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.91 | 35,800 |
| December 22, 2025 | 2.93 | 2.93 | 2.93 | 2.95 | 2.92 | 43,200 |
| December 19, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.89 | 30,200 |
| December 18, 2025 | 2.85 | 2.89 | 2.89 | 2.94 | 2.85 | 16,200 |
| December 17, 2025 | 2.89 | 2.85 | 2.85 | 2.89 | 2.83 | 58,214 |
| December 16, 2025 | 2.98 | 2.9 | 2.9 | 2.98 | 2.88 | 39,409 |
| December 15, 2025 | 2.89 | 2.98 | 2.98 | 3 | 2.89 | 97,000 |
| December 12, 2025 | 2.93 | 2.93 | 2.93 | 2.97 | 2.9 | 56,290 |
| December 11, 2025 | 2.89 | 2.93 | 2.93 | 2.95 | 2.89 | 35,397 |
| December 10, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.78 | 77,100 |
| December 09, 2025 | 2.85 | 2.9 | 2.9 | 2.93 | 2.85 | 65,900 |
| December 08, 2025 | 2.96 | 2.84 | 2.84 | 2.99 | 2.78 | 279,700 |
| December 05, 2025 | 2.95 | 2.96 | 2.96 | 3.05 | 2.95 | 95,505 |
| December 04, 2025 | 2.94 | 2.95 | 2.95 | 3.07 | 2.94 | 186,527 |
| December 03, 2025 | 2.95 | 2.93 | 2.93 | 2.97 | 2.93 | 27,539 |
| December 02, 2025 | 2.98 | 2.94 | 2.94 | 3 | 2.94 | 45,400 |
| December 01, 2025 | 2.96 | 2.98 | 2.98 | 3.01 | 2.93 | 44,804 |
| November 28, 2025 | 2.98 | 2.93 | 2.93 | 2.99 | 2.93 | 69,610 |
| November 27, 2025 | 2.97 | 2.93 | 2.93 | 2.97 | 2.93 | 9,832 |
| November 26, 2025 | 2.95 | 2.97 | 2.97 | 3.04 | 2.92 | 126,000 |
| November 25, 2025 | 3.09 | 2.98 | 2.98 | 3.1 | 2.97 | 40,639 |
| November 24, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.04 | 56,900 |
| November 21, 2025 | 3.13 | 3.05 | 3.05 | 3.13 | 3.01 | 31,526 |
| November 20, 2025 | 3.16 | 3.09 | 3.09 | 3.24 | 3.08 | 35,204 |
| November 19, 2025 | 3.34 | 3.18 | 3.18 | 3.34 | 3.16 | 92,600 |
| November 18, 2025 | 3.31 | 3.28 | 3.28 | 3.36 | 3.16 | 35,400 |
| November 17, 2025 | 3.4 | 3.37 | 3.37 | 3.44 | 3.29 | 87,300 |
| November 14, 2025 | 3.4 | 3.5 | 3.33 | 3.51 | 3.4 | 119,807 |
| November 13, 2025 | 3.56 | 3.44 | 3.27 | 3.6 | 3.43 | 139,700 |
| November 12, 2025 | 3.58 | 3.55 | 3.38 | 3.58 | 3.54 | 27,600 |
| November 11, 2025 | 3.55 | 3.53 | 3.36 | 3.56 | 3.51 | 11,925 |
| November 10, 2025 | 3.53 | 3.55 | 3.38 | 3.57 | 3.52 | 46,500 |
| November 07, 2025 | 3.63 | 3.51 | 3.51 | 3.63 | 3.45 | 100,200 |
| November 06, 2025 | 3.53 | 3.57 | 3.57 | 3.64 | 3.53 | 273,020 |
| November 05, 2025 | 3.44 | 3.4 | 3.4 | 3.48 | 3.38 | 65,738 |
| November 04, 2025 | 3.48 | 3.34 | 3.34 | 3.48 | 3.27 | 97,100 |
| November 03, 2025 | 3.4 | 3.46 | 3.46 | 3.5 | 3.34 | 94,900 |
| October 31, 2025 | 3.39 | 3.48 | 3.48 | 3.48 | 3.32 | 126,500 |
| October 30, 2025 | 3.49 | 3.32 | 3.32 | 3.52 | 3.29 | 266,100 |
| October 29, 2025 | 3.4 | 3.45 | 3.45 | 3.5 | 3.4 | 328,447 |
| October 28, 2025 | 3.29 | 3.4 | 3.4 | 3.43 | 3.24 | 290,900 |
| October 27, 2025 | 3.25 | 3.29 | 3.29 | 3.34 | 3.25 | 197,700 |
| October 24, 2025 | 3.06 | 3.27 | 3.27 | 3.27 | 3.04 | 177,000 |
| October 23, 2025 | 3 | 3.08 | 3.08 | 3.1 | 3 | 57,400 |
| October 22, 2025 | 3.06 | 3.01 | 3.01 | 3.06 | 2.95 | 123,209 |
| October 21, 2025 | 3.1 | 3.04 | 3.04 | 3.1 | 3.02 | 189,800 |
| October 20, 2025 | 3 | 3.07 | 3.07 | 3.12 | 2.99 | 509,819 |
| October 17, 2025 | 3.05 | 2.96 | 2.96 | 3.05 | 2.93 | 111,200 |