3.19
+0.01(+0.31%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.22 | 3.19 | 3.19 | 3.25 | 3.17 | 178,498 |
| January 13, 2026 | 3.19 | 3.18 | 3.18 | 3.26 | 3.17 | 142,126 |
| January 12, 2026 | 3.16 | 3.15 | 3.15 | 3.17 | 3.11 | 55,040 |
| January 09, 2026 | 3.21 | 3.16 | 3.16 | 3.25 | 3.16 | 102,832 |
| January 08, 2026 | 3.06 | 3.19 | 3.19 | 3.21 | 3.06 | 44,400 |
| January 07, 2026 | 3.3 | 3.04 | 3.04 | 3.3 | 3.04 | 94,743 |
| January 06, 2026 | 3.35 | 3.28 | 3.28 | 3.41 | 3.27 | 203,513 |
| January 05, 2026 | 3.63 | 3.35 | 3.35 | 3.63 | 3.33 | 404,150 |
| January 02, 2026 | 3.18 | 3.48 | 3.48 | 3.55 | 3.13 | 653,900 |
| December 31, 2025 | 3.19 | 3.18 | 3.18 | 3.21 | 3.14 | 170,001 |
| December 30, 2025 | 3.17 | 3.17 | 3.17 | 3.22 | 3.17 | 56,135 |
| December 29, 2025 | 3.03 | 3.1 | 3.1 | 3.14 | 3.03 | 64,315 |
| December 23, 2025 | 3.08 | 3.13 | 3.13 | 3.13 | 3.07 | 113,604 |
| December 22, 2025 | 3.15 | 3.12 | 3.12 | 3.2 | 3.09 | 67,627 |
| December 19, 2025 | 3.1 | 3.15 | 3.15 | 3.18 | 3.09 | 174,800 |
| December 18, 2025 | 3.11 | 3.08 | 3.08 | 3.23 | 3.05 | 86,219 |
| December 17, 2025 | 3.25 | 3.15 | 3.15 | 3.26 | 3.1 | 58,217 |
| December 16, 2025 | 3.37 | 3.2 | 3.2 | 3.37 | 3.2 | 47,201 |
| December 15, 2025 | 3.36 | 3.41 | 3.41 | 3.43 | 3.35 | 45,244 |
| December 12, 2025 | 3.52 | 3.46 | 3.46 | 3.52 | 3.42 | 35,900 |
| December 11, 2025 | 3.47 | 3.5 | 3.5 | 3.57 | 3.43 | 154,139 |
| December 10, 2025 | 3.55 | 3.47 | 3.47 | 3.55 | 3.44 | 94,300 |
| December 09, 2025 | 3.59 | 3.54 | 3.54 | 3.67 | 3.51 | 105,956 |
| December 08, 2025 | 3.74 | 3.65 | 3.65 | 3.74 | 3.63 | 96,100 |
| December 05, 2025 | 3.78 | 3.75 | 3.75 | 3.85 | 3.72 | 110,242 |
| December 04, 2025 | 3.86 | 3.81 | 3.81 | 3.89 | 3.81 | 42,146 |
| December 03, 2025 | 3.85 | 3.86 | 3.86 | 3.94 | 3.81 | 138,808 |
| December 02, 2025 | 3.91 | 3.84 | 3.84 | 3.91 | 3.83 | 47,839 |
| December 01, 2025 | 3.91 | 3.87 | 3.87 | 4.04 | 3.87 | 57,719 |
| November 28, 2025 | 3.89 | 3.94 | 3.94 | 3.96 | 3.86 | 65,202 |
| November 27, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.83 | 9,331 |
| November 26, 2025 | 3.97 | 3.85 | 3.85 | 3.97 | 3.8 | 103,111 |
| November 25, 2025 | 3.96 | 3.85 | 3.85 | 3.96 | 3.82 | 52,700 |
| November 24, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.9 | 109,200 |
| November 21, 2025 | 3.97 | 3.91 | 3.91 | 4 | 3.87 | 65,300 |
| November 20, 2025 | 4.02 | 3.98 | 3.98 | 4.16 | 3.97 | 171,312 |
| November 19, 2025 | 3.98 | 4.03 | 4.03 | 4.06 | 3.94 | 87,100 |
| November 18, 2025 | 3.88 | 4.03 | 4.03 | 4.07 | 3.71 | 169,000 |
| November 17, 2025 | 4 | 3.92 | 3.92 | 4 | 3.92 | 57,300 |
| November 14, 2025 | 3.93 | 4 | 4 | 4.09 | 3.91 | 42,317 |
| November 13, 2025 | 4.1 | 3.96 | 3.96 | 4.11 | 3.96 | 125,008 |
| November 12, 2025 | 4.16 | 4.1 | 4.1 | 4.17 | 4.1 | 63,325 |
| November 11, 2025 | 4.05 | 4.19 | 4.19 | 4.24 | 4.05 | 150,738 |
| November 10, 2025 | 3.99 | 4.05 | 4.05 | 4.11 | 3.95 | 102,322 |
| November 07, 2025 | 3.85 | 3.91 | 3.91 | 3.96 | 3.81 | 63,023 |
| November 06, 2025 | 3.99 | 3.89 | 3.89 | 4.01 | 3.64 | 273,107 |
| November 05, 2025 | 3.82 | 3.96 | 3.96 | 4.05 | 3.82 | 278,645 |
| November 04, 2025 | 3.8 | 3.79 | 3.79 | 3.83 | 3.77 | 11,630 |
| November 03, 2025 | 3.87 | 3.85 | 3.85 | 3.91 | 3.8 | 47,800 |
| October 31, 2025 | 3.81 | 3.86 | 3.86 | 3.87 | 3.79 | 67,400 |
| October 30, 2025 | 3.79 | 3.79 | 3.79 | 3.83 | 3.77 | 56,500 |
| October 29, 2025 | 3.89 | 3.8 | 3.8 | 3.95 | 3.77 | 215,100 |
| October 28, 2025 | 3.88 | 3.83 | 3.83 | 3.88 | 3.81 | 51,300 |
| October 27, 2025 | 3.84 | 3.88 | 3.88 | 3.95 | 3.82 | 109,020 |
| October 24, 2025 | 3.7 | 3.85 | 3.85 | 3.93 | 3.7 | 208,844 |
| October 23, 2025 | 3.75 | 3.71 | 3.71 | 3.85 | 3.62 | 221,800 |
| October 22, 2025 | 3.32 | 3.63 | 3.63 | 3.63 | 3.32 | 184,403 |
| October 21, 2025 | 3.2 | 3.3 | 3.3 | 3.32 | 3.18 | 89,000 |
| October 20, 2025 | 3.06 | 3.22 | 3.22 | 3.27 | 3.06 | 177,047 |
| October 17, 2025 | 3.01 | 3.03 | 3.03 | 3.1 | 3 | 153,415 |