5.09
+0.07(+1.39%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5 | 5.09 | 5.09 | 5.09 | 4.92 | 231,418 |
| December 03, 2025 | 5.15 | 5.02 | 5.02 | 5.23 | 5.02 | 294,769 |
| December 02, 2025 | 5.23 | 5.18 | 5.18 | 5.23 | 5.02 | 313,900 |
| December 01, 2025 | 5 | 5.26 | 5.26 | 5.29 | 4.99 | 494,000 |
| November 28, 2025 | 4.7 | 4.87 | 4.87 | 4.9 | 4.69 | 320,724 |
| November 27, 2025 | 4.7 | 4.63 | 4.63 | 4.74 | 4.58 | 65,396 |
| November 26, 2025 | 4.45 | 4.68 | 4.68 | 4.68 | 4.45 | 374,500 |
| November 25, 2025 | 4.35 | 4.35 | 4.35 | 4.53 | 4.33 | 1.57M |
| November 24, 2025 | 4.1 | 4.34 | 4.34 | 4.35 | 4.1 | 385,658 |
| November 21, 2025 | 3.88 | 3.99 | 3.99 | 4.12 | 3.86 | 311,342 |
| November 20, 2025 | 4.15 | 3.88 | 3.88 | 4.25 | 3.88 | 225,300 |
| November 19, 2025 | 4.21 | 4.15 | 4.15 | 4.37 | 4.11 | 272,900 |
| November 18, 2025 | 4.14 | 4.14 | 4.14 | 4.26 | 4.05 | 190,617 |
| November 17, 2025 | 4.1 | 4.1 | 4.1 | 4.3 | 4.02 | 449,800 |
| November 14, 2025 | 4.1 | 4.1 | 4.1 | 4.19 | 3.97 | 428,600 |
| November 13, 2025 | 4.46 | 4.25 | 4.25 | 4.54 | 4.22 | 486,138 |
| November 12, 2025 | 4.27 | 4.52 | 4.52 | 4.58 | 4.24 | 476,231 |
| November 11, 2025 | 4.5 | 4.22 | 4.22 | 4.5 | 4.11 | 417,549 |
| November 10, 2025 | 3.95 | 4.36 | 4.36 | 4.46 | 3.94 | 1.18M |
| November 07, 2025 | 3.75 | 3.85 | 3.85 | 3.9 | 3.7 | 218,500 |
| November 06, 2025 | 3.9 | 3.76 | 3.76 | 4.03 | 3.76 | 381,338 |
| November 05, 2025 | 3.76 | 3.9 | 3.9 | 3.91 | 3.76 | 199,500 |
| November 04, 2025 | 3.81 | 3.78 | 3.78 | 3.96 | 3.77 | 373,200 |
| November 03, 2025 | 4 | 3.96 | 3.96 | 4.19 | 3.89 | 326,728 |
| October 31, 2025 | 4 | 3.91 | 3.91 | 4 | 3.87 | 555,900 |
| October 30, 2025 | 3.87 | 4 | 4 | 4.01 | 3.83 | 314,600 |
| October 29, 2025 | 3.91 | 3.76 | 3.76 | 3.91 | 3.72 | 387,800 |
| October 28, 2025 | 3.84 | 3.76 | 3.76 | 3.87 | 3.7 | 595,911 |
| October 27, 2025 | 3.94 | 3.87 | 3.87 | 4.13 | 3.81 | 657,100 |
| October 24, 2025 | 4.18 | 4.01 | 4.01 | 4.22 | 4.01 | 277,819 |
| October 23, 2025 | 4.1 | 4.17 | 4.17 | 4.17 | 4.05 | 475,100 |
| October 22, 2025 | 3.78 | 3.96 | 3.96 | 3.98 | 3.75 | 519,522 |
| October 21, 2025 | 4.14 | 3.96 | 3.96 | 4.15 | 3.84 | 562,737 |
| October 20, 2025 | 4.3 | 4.41 | 4.41 | 4.43 | 4.25 | 369,212 |
| October 17, 2025 | 4.25 | 4.25 | 4.25 | 4.37 | 4.16 | 926,710 |
| October 16, 2025 | 4.85 | 4.63 | 4.63 | 4.85 | 4.5 | 615,444 |
| October 15, 2025 | 4.44 | 4.78 | 4.78 | 4.78 | 4.44 | 1.04M |
| October 14, 2025 | 4.28 | 4.4 | 4.4 | 4.5 | 4.26 | 754,881 |
| October 10, 2025 | 4.19 | 4.34 | 4.34 | 4.47 | 4.19 | 543,712 |
| October 09, 2025 | 4.48 | 4.33 | 4.33 | 4.52 | 4.18 | 875,901 |
| October 08, 2025 | 4.58 | 4.49 | 4.49 | 4.6 | 4.34 | 585,026 |
| October 07, 2025 | 4.57 | 4.5 | 4.5 | 4.6 | 4.42 | 674,300 |
| October 06, 2025 | 4.48 | 4.57 | 4.57 | 4.68 | 4.48 | 737,300 |
| October 03, 2025 | 4.36 | 4.42 | 4.42 | 4.51 | 4.36 | 503,147 |
| October 02, 2025 | 4.45 | 4.41 | 4.41 | 4.51 | 4.14 | 640,836 |
| October 01, 2025 | 4.2 | 4.4 | 4.4 | 4.47 | 4.15 | 810,700 |
| September 30, 2025 | 4.06 | 4.11 | 4.11 | 4.2 | 4.02 | 761,210 |
| September 29, 2025 | 4.19 | 4.11 | 4.11 | 4.26 | 4.1 | 611,511 |
| September 26, 2025 | 3.76 | 4.1 | 4.1 | 4.16 | 3.76 | 872,400 |
| September 25, 2025 | 3.99 | 3.75 | 3.75 | 4.06 | 3.74 | 2.84M |
| September 24, 2025 | 4.2 | 3.93 | 3.93 | 4.25 | 3.92 | 648,100 |
| September 23, 2025 | 4.2 | 4.21 | 4.21 | 4.24 | 4.15 | 686,010 |
| September 22, 2025 | 4.21 | 4.2 | 4.2 | 4.25 | 4.08 | 970,700 |
| September 19, 2025 | 3.73 | 3.96 | 3.96 | 4 | 3.73 | 630,105 |
| September 18, 2025 | 3.64 | 3.77 | 3.77 | 3.77 | 3.54 | 374,294 |
| September 17, 2025 | 3.51 | 3.66 | 3.66 | 3.74 | 3.46 | 527,000 |
| September 16, 2025 | 3.88 | 3.59 | 3.59 | 3.88 | 3.56 | 1.59M |
| September 15, 2025 | 3.76 | 3.87 | 3.87 | 3.95 | 3.7 | 1.67M |
| September 12, 2025 | 3.74 | 3.73 | 3.73 | 3.77 | 3.68 | 546,400 |
| September 11, 2025 | 3.76 | 3.68 | 3.68 | 3.8 | 3.67 | 765,600 |