3.75
-0.06(-1.57%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 3.16 | 3.08 | 3.08 | 3.21 | 3.07 | 130,500 |
| October 15, 2025 | 3.16 | 3.23 | 3.23 | 3.24 | 3.14 | 278,300 |
| October 14, 2025 | 3.1 | 3.18 | 3.18 | 3.22 | 3.05 | 176,900 |
| October 10, 2025 | 3.19 | 3.13 | 3.13 | 3.25 | 3.1 | 178,700 |
| October 09, 2025 | 3.35 | 3.25 | 3.25 | 3.35 | 3.24 | 82,000 |
| October 08, 2025 | 3.31 | 3.33 | 3.33 | 3.36 | 3.29 | 93,200 |
| October 07, 2025 | 3.26 | 3.32 | 3.32 | 3.33 | 3.26 | 77,700 |
| October 06, 2025 | 3.25 | 3.3 | 3.3 | 3.33 | 3.24 | 239,400 |
| October 03, 2025 | 3.26 | 3.27 | 3.27 | 3.32 | 3.26 | 141,000 |
| October 02, 2025 | 3.3 | 3.27 | 3.27 | 3.32 | 3.27 | 61,201 |
| October 01, 2025 | 3.22 | 3.3 | 3.3 | 3.32 | 3.22 | 26,600 |
| September 30, 2025 | 3.25 | 3.25 | 3.25 | 3.29 | 3.2 | 96,000 |
| September 29, 2025 | 3.33 | 3.27 | 3.27 | 3.33 | 3.26 | 35,602 |
| September 26, 2025 | 3.33 | 3.36 | 3.36 | 3.39 | 3.24 | 106,500 |
| September 25, 2025 | 3.24 | 3.28 | 3.28 | 3.29 | 3.23 | 56,112 |
| September 24, 2025 | 3.21 | 3.29 | 3.29 | 3.29 | 3.21 | 189,900 |
| September 23, 2025 | 3.18 | 3.19 | 3.19 | 3.22 | 3.15 | 166,500 |
| September 22, 2025 | 3.1 | 3.19 | 3.19 | 3.2 | 3.1 | 98,209 |
| September 19, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.1 | 50,500 |
| September 18, 2025 | 3.05 | 3.13 | 3.13 | 3.19 | 3.05 | 90,216 |
| September 17, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.05 | 139,700 |
| September 16, 2025 | 3.06 | 3.12 | 3.12 | 3.13 | 3.06 | 39,303 |
| September 15, 2025 | 3.05 | 3.06 | 3.06 | 3.1 | 3.05 | 22,318 |
| September 12, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.05 | 46,721 |
| September 11, 2025 | 3.1 | 3.03 | 3.03 | 3.1 | 3.03 | 85,400 |