4.72
+0.05(+1.07%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 4.75 | 4.67 | 4.67 | 4.79 | 4.65 | 77,717 |
| December 02, 2025 | 4.65 | 4.72 | 4.72 | 4.76 | 4.62 | 171,125 |
| December 01, 2025 | 4.39 | 4.58 | 4.58 | 4.74 | 4.36 | 659,912 |
| November 28, 2025 | 4.35 | 4.45 | 4.45 | 4.53 | 4.35 | 46,274 |
| November 27, 2025 | 4.57 | 4.39 | 4.39 | 4.57 | 4.33 | 38,100 |
| November 26, 2025 | 4.15 | 4.31 | 4.31 | 4.36 | 4.15 | 112,732 |
| November 25, 2025 | 4.13 | 4.17 | 4.17 | 4.17 | 4.06 | 53,700 |
| November 24, 2025 | 4.18 | 4.15 | 4.15 | 4.24 | 4.07 | 155,114 |
| November 21, 2025 | 4.04 | 4.11 | 4.11 | 4.14 | 4.04 | 372,900 |
| November 20, 2025 | 4.17 | 4.04 | 4.04 | 4.26 | 4.03 | 105,000 |
| November 19, 2025 | 4.05 | 4.12 | 4.12 | 4.2 | 4.05 | 180,500 |
| November 18, 2025 | 4.05 | 4.07 | 4.07 | 4.11 | 4.04 | 47,200 |
| November 17, 2025 | 4.13 | 4.06 | 4.06 | 4.15 | 4.04 | 91,142 |
| November 14, 2025 | 4.28 | 4.13 | 4.13 | 4.28 | 4.01 | 183,900 |
| November 13, 2025 | 4.93 | 4.3 | 4.3 | 4.93 | 4.16 | 739,875 |
| November 12, 2025 | 4.9 | 4.99 | 4.99 | 5.01 | 4.9 | 28,200 |
| November 11, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.82 | 32,100 |
| November 10, 2025 | 5 | 4.87 | 4.87 | 5.06 | 4.87 | 31,800 |
| November 07, 2025 | 5.16 | 4.92 | 4.92 | 5.16 | 4.8 | 90,309 |
| November 06, 2025 | 5.04 | 5.11 | 5.11 | 5.12 | 4.9 | 79,441 |
| November 05, 2025 | 5.08 | 4.98 | 4.98 | 5.14 | 4.95 | 144,225 |
| November 04, 2025 | 5.39 | 5.09 | 5.09 | 5.39 | 5.06 | 229,533 |
| November 03, 2025 | 5.37 | 5.38 | 5.38 | 5.43 | 5.28 | 35,623 |
| October 31, 2025 | 5.26 | 5.39 | 5.39 | 5.5 | 5.26 | 52,420 |
| October 30, 2025 | 5.34 | 5.26 | 5.26 | 5.41 | 5.25 | 42,527 |
| October 29, 2025 | 5.51 | 5.39 | 5.39 | 5.58 | 5.37 | 55,200 |
| October 28, 2025 | 5.64 | 5.55 | 5.55 | 5.69 | 5.54 | 17,000 |
| October 27, 2025 | 5.69 | 5.59 | 5.59 | 5.93 | 5.58 | 24,200 |
| October 24, 2025 | 5.43 | 5.67 | 5.67 | 5.68 | 5.43 | 28,931 |
| October 23, 2025 | 5.46 | 5.43 | 5.43 | 5.54 | 5.36 | 103,834 |
| October 22, 2025 | 5.4 | 5.41 | 5.41 | 5.5 | 5.34 | 105,000 |
| October 21, 2025 | 5.68 | 5.45 | 5.45 | 5.68 | 5.36 | 85,429 |
| October 20, 2025 | 5.59 | 5.52 | 5.52 | 5.63 | 5.51 | 65,300 |
| October 17, 2025 | 5.61 | 5.5 | 5.5 | 5.66 | 5.46 | 136,000 |
| October 16, 2025 | 5.83 | 5.66 | 5.66 | 5.84 | 5.6 | 123,000 |
| October 15, 2025 | 5.85 | 5.8 | 5.8 | 5.89 | 5.7 | 74,437 |
| October 14, 2025 | 6.01 | 5.82 | 5.82 | 6.01 | 5.8 | 86,400 |
| October 10, 2025 | 6.06 | 5.9 | 5.9 | 6.09 | 5.85 | 94,600 |
| October 09, 2025 | 6.11 | 5.85 | 5.85 | 6.11 | 5.8 | 160,217 |
| October 08, 2025 | 6.02 | 6.08 | 6.08 | 6.18 | 6 | 160,018 |
| October 07, 2025 | 6.06 | 6.08 | 6.08 | 6.28 | 5.97 | 103,200 |
| October 06, 2025 | 6 | 6.06 | 6.06 | 6.08 | 5.89 | 52,800 |
| October 03, 2025 | 5.83 | 6 | 6 | 6.07 | 5.83 | 68,575 |
| October 02, 2025 | 6.05 | 5.88 | 5.88 | 6.13 | 5.8 | 37,000 |
| October 01, 2025 | 5.9 | 5.94 | 5.94 | 6.01 | 5.83 | 158,337 |
| September 30, 2025 | 5.96 | 5.91 | 5.91 | 5.99 | 5.81 | 62,800 |
| September 29, 2025 | 5.8 | 5.98 | 5.98 | 6 | 5.7 | 103,846 |
| September 26, 2025 | 5.6 | 5.78 | 5.78 | 5.9 | 5.59 | 58,800 |
| September 25, 2025 | 5.5 | 5.52 | 5.52 | 5.56 | 5.46 | 177,009 |
| September 24, 2025 | 5.51 | 5.5 | 5.5 | 5.57 | 5.5 | 26,447 |
| September 23, 2025 | 5.5 | 5.51 | 5.51 | 5.57 | 5.48 | 128,235 |
| September 22, 2025 | 5.55 | 5.5 | 5.5 | 5.56 | 5.5 | 113,523 |
| September 19, 2025 | 5.54 | 5.57 | 5.57 | 5.6 | 5.5 | 106,100 |
| September 18, 2025 | 5.54 | 5.51 | 5.51 | 5.55 | 5.45 | 242,800 |
| September 17, 2025 | 5.64 | 5.5 | 5.5 | 5.65 | 5.48 | 227,300 |
| September 16, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.46 | 267,700 |
| September 15, 2025 | 5.42 | 5.51 | 5.51 | 5.61 | 5.33 | 155,518 |
| September 12, 2025 | 5.4 | 5.35 | 5.35 | 5.41 | 5.33 | 99,323 |
| September 11, 2025 | 5.44 | 5.4 | 5.4 | 5.45 | 5.28 | 318,827 |
| September 10, 2025 | 5.52 | 5.44 | 5.44 | 5.56 | 5.44 | 61,035 |