4.30
-0.03(-0.69%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.34 | 4.3 | 4.3 | 4.34 | 4.25 | 3,225 |
| January 13, 2026 | 4.24 | 4.33 | 4.33 | 4.33 | 4.24 | 11,400 |
| January 12, 2026 | 4.38 | 4.25 | 4.25 | 4.38 | 4.24 | 29,533 |
| January 09, 2026 | 4.1 | 4.25 | 4.25 | 4.25 | 4.1 | 305 |
| January 08, 2026 | 4.03 | 4.09 | 4.09 | 4.09 | 4.03 | 700 |
| January 07, 2026 | 4.02 | 4.08 | 4.08 | 4.08 | 4.02 | 2,011 |
| January 06, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1,093 |
| January 05, 2026 | 4.06 | 4.05 | 4.05 | 4.06 | 4.05 | 1,100 |
| January 02, 2026 | 4.33 | 4.25 | 4.25 | 4.33 | 4.25 | 1,200 |
| December 31, 2025 | 4.12 | 4.25 | 4.25 | 4.25 | 4.01 | 9,703 |
| December 30, 2025 | 3.86 | 3.98 | 3.98 | 3.98 | 3.85 | 1,213 |
| December 29, 2025 | 4 | 3.91 | 3.91 | 4.19 | 3.91 | 1,900 |
| December 23, 2025 | 4.19 | 4.06 | 4.06 | 4.19 | 3.89 | 28,298 |
| December 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1,230 |
| December 19, 2025 | 3.96 | 4 | 4 | 4 | 3.93 | 804 |
| December 18, 2025 | 4 | 3.92 | 3.92 | 4 | 3.92 | 5,510 |
| December 17, 2025 | 3.93 | 4 | 4 | 4.01 | 3.93 | 4,900 |
| December 16, 2025 | 3.82 | 4 | 4 | 4 | 3.82 | 8,300 |
| December 15, 2025 | 4.01 | 4.06 | 4.06 | 4.09 | 3.98 | 5,000 |
| December 12, 2025 | 4.14 | 3.98 | 3.98 | 4.14 | 3.98 | 3,915 |
| December 11, 2025 | 4.11 | 4.22 | 4.22 | 4.22 | 4.01 | 800 |
| December 10, 2025 | 3.87 | 4.23 | 4.23 | 4.29 | 3.87 | 16,313 |
| December 09, 2025 | 4.34 | 4.27 | 4.27 | 4.35 | 4.05 | 18,500 |
| December 08, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.29 | 1,632 |
| December 05, 2025 | 4.11 | 4.25 | 4.25 | 4.39 | 4.11 | 13,300 |
| December 04, 2025 | 4.02 | 4.08 | 4.08 | 4.08 | 4.01 | 6,700 |
| December 03, 2025 | 3.63 | 3.89 | 3.89 | 3.89 | 3.39 | 12,400 |
| December 02, 2025 | 3.94 | 3.82 | 3.82 | 3.95 | 3.81 | 20,700 |
| December 01, 2025 | 4.3 | 3.93 | 3.93 | 4.3 | 3.93 | 3,037 |
| November 28, 2025 | 3.87 | 3.91 | 3.91 | 4.01 | 3.84 | 7,902 |
| November 27, 2025 | 3.85 | 3.95 | 3.95 | 4.01 | 3.85 | 1,100 |
| November 26, 2025 | 3.86 | 3.84 | 3.84 | 4.1 | 3.84 | 16,835 |
| November 25, 2025 | 4 | 4 | 4 | 4.01 | 3.92 | 11,500 |
| November 24, 2025 | 4.15 | 4.01 | 4.01 | 4.2 | 4.01 | 7,900 |
| November 21, 2025 | 4.2 | 4.04 | 4.04 | 4.21 | 4.01 | 15,505 |
| November 20, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.2 | 5,940 |
| November 19, 2025 | 4.28 | 4.22 | 4.22 | 4.32 | 4.05 | 2,825 |
| November 18, 2025 | 3.87 | 4.19 | 4.19 | 4.27 | 3.87 | 11,601 |
| November 17, 2025 | 4.38 | 4.25 | 4.25 | 4.38 | 4.25 | 12,400 |
| November 14, 2025 | 3.99 | 4.25 | 4.25 | 4.25 | 3.85 | 12,400 |
| November 13, 2025 | 4.4 | 4 | 4 | 4.4 | 3.92 | 23,300 |
| November 12, 2025 | 4.35 | 4.39 | 4.39 | 4.4 | 4.35 | 11,400 |
| November 11, 2025 | 4.43 | 4.29 | 4.29 | 4.43 | 4.27 | 7,500 |
| November 10, 2025 | 4.38 | 4.43 | 4.43 | 4.43 | 4.34 | 14,034 |
| November 07, 2025 | 4.15 | 4.28 | 4.28 | 4.28 | 4.15 | 13,700 |
| November 06, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1,500 |
| November 05, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.2 | 1,415 |
| November 04, 2025 | 4.27 | 4.29 | 4.29 | 4.36 | 4.25 | 4,900 |
| November 03, 2025 | 4.1 | 4.32 | 4.32 | 4.32 | 4.1 | 5,441 |
| October 31, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 4.01 | 1,302 |
| October 30, 2025 | 4.01 | 3.92 | 3.92 | 4.01 | 3.92 | 3,201 |
| October 29, 2025 | 3.92 | 4.09 | 4.09 | 4.09 | 3.92 | 7,500 |
| October 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 120 |
| October 27, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.85 | 6,101 |
| October 24, 2025 | 3.87 | 3.91 | 3.91 | 3.93 | 3.87 | 1,700 |
| October 23, 2025 | 3.86 | 3.85 | 3.85 | 3.86 | 3.84 | 6,900 |
| October 22, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.86 | 3,600 |
| October 21, 2025 | 3.87 | 3.86 | 3.86 | 3.87 | 3.84 | 4,300 |
| October 20, 2025 | 4.02 | 3.94 | 3.94 | 4.02 | 3.85 | 4,602 |
| October 17, 2025 | 3.87 | 3.95 | 3.95 | 3.95 | 3.84 | 2,900 |