3.51
-0.06(-1.68%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 3.09 | 2.99 | 2.99 | 3.09 | 2.97 | 96,846 |
| October 15, 2025 | 3.12 | 3.09 | 3.09 | 3.17 | 2.99 | 310,000 |
| October 14, 2025 | 2.86 | 3.08 | 3.08 | 3.25 | 2.84 | 500,648 |
| October 10, 2025 | 2.88 | 2.8 | 2.8 | 2.9 | 2.8 | 24,100 |
| October 09, 2025 | 2.85 | 2.89 | 2.89 | 2.94 | 2.85 | 126,700 |
| October 08, 2025 | 2.81 | 2.85 | 2.85 | 2.85 | 2.78 | 57,600 |
| October 07, 2025 | 2.84 | 2.76 | 2.76 | 2.84 | 2.76 | 36,400 |
| October 06, 2025 | 2.84 | 2.81 | 2.81 | 2.84 | 2.8 | 15,400 |
| October 03, 2025 | 2.83 | 2.8 | 2.8 | 2.84 | 2.8 | 13,525 |
| October 02, 2025 | 2.84 | 2.83 | 2.83 | 2.84 | 2.82 | 14,400 |
| October 01, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.78 | 20,300 |
| September 30, 2025 | 2.81 | 2.84 | 2.84 | 2.85 | 2.81 | 42,336 |
| September 29, 2025 | 2.81 | 2.85 | 2.85 | 2.86 | 2.8 | 91,330 |
| September 26, 2025 | 2.83 | 2.83 | 2.83 | 2.85 | 2.78 | 14,900 |
| September 25, 2025 | 2.89 | 2.82 | 2.82 | 2.89 | 2.8 | 46,500 |
| September 24, 2025 | 2.72 | 2.88 | 2.88 | 2.88 | 2.72 | 86,800 |
| September 23, 2025 | 2.76 | 2.75 | 2.75 | 2.81 | 2.75 | 67,740 |
| September 22, 2025 | 2.68 | 2.75 | 2.75 | 2.77 | 2.68 | 67,315 |
| September 19, 2025 | 2.67 | 2.69 | 2.69 | 2.7 | 2.61 | 108,100 |
| September 18, 2025 | 2.69 | 2.67 | 2.67 | 2.7 | 2.65 | 77,146 |
| September 17, 2025 | 2.74 | 2.7 | 2.7 | 2.74 | 2.68 | 97,106 |
| September 16, 2025 | 2.76 | 2.73 | 2.73 | 2.77 | 2.73 | 15,800 |
| September 15, 2025 | 2.72 | 2.76 | 2.76 | 2.79 | 2.71 | 40,740 |
| September 12, 2025 | 2.72 | 2.75 | 2.75 | 2.79 | 2.72 | 13,700 |
| September 11, 2025 | 2.72 | 2.74 | 2.74 | 2.75 | 2.65 | 20,810 |
| September 10, 2025 | 2.75 | 2.74 | 2.74 | 2.77 | 2.72 | 47,743 |
| September 09, 2025 | 2.78 | 2.76 | 2.76 | 2.82 | 2.62 | 61,604 |
| September 08, 2025 | 2.77 | 2.76 | 2.76 | 2.8 | 2.71 | 86,942 |
| September 05, 2025 | 2.82 | 2.78 | 2.78 | 2.85 | 2.78 | 83,400 |
| September 04, 2025 | 2.87 | 2.8 | 2.8 | 2.87 | 2.8 | 117,005 |
| September 03, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.88 | 81,984 |
| September 02, 2025 | 2.93 | 2.9 | 2.9 | 2.94 | 2.89 | 54,418 |
| August 29, 2025 | 2.94 | 2.93 | 2.93 | 2.98 | 2.85 | 22,105 |
| August 28, 2025 | 2.92 | 2.97 | 2.97 | 2.98 | 2.9 | 38,800 |
| August 27, 2025 | 2.97 | 2.93 | 2.93 | 2.98 | 2.92 | 95,449 |
| August 26, 2025 | 2.97 | 2.98 | 2.98 | 3 | 2.97 | 11,700 |
| August 25, 2025 | 2.96 | 2.99 | 2.99 | 2.99 | 2.95 | 70,004 |
| August 22, 2025 | 2.99 | 2.96 | 2.96 | 2.99 | 2.96 | 36,500 |
| August 21, 2025 | 2.97 | 2.96 | 2.96 | 2.98 | 2.96 | 16,200 |
| August 20, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.94 | 29,410 |
| August 19, 2025 | 3.01 | 2.98 | 2.98 | 3.03 | 2.94 | 220,304 |
| August 18, 2025 | 2.94 | 2.98 | 2.98 | 3.02 | 2.94 | 103,508 |
| August 15, 2025 | 2.9 | 2.96 | 2.96 | 2.97 | 2.9 | 2,622 |
| August 14, 2025 | 2.9 | 2.9 | 2.9 | 2.93 | 2.88 | 69,601 |