3.32
-0.01999993(-0.60%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 103 |
| December 03, 2025 | 3.29 | 3.34 | 3.34 | 3.34 | 3.29 | 12,213 |
| December 02, 2025 | 3.36 | 3.29 | 3.29 | 3.36 | 3.26 | 11,710 |
| December 01, 2025 | 3.38 | 3.35 | 3.35 | 3.38 | 3.32 | 14,421 |
| November 28, 2025 | 3.3 | 3.37 | 3.37 | 3.37 | 3.3 | 30,133 |
| November 27, 2025 | 3.27 | 3.27 | 3.26 | 3.27 | 3.25 | 508 |
| November 26, 2025 | 3.17 | 3.3 | 3.29 | 3.3 | 3.17 | 18,576 |
| November 25, 2025 | 3.15 | 3.18 | 3.18 | 3.2 | 3.15 | 23,815 |
| November 24, 2025 | 3.04 | 3.09 | 3.09 | 3.14 | 3.04 | 5,200 |
| November 21, 2025 | 3.04 | 3.02 | 3.02 | 3.07 | 2.98 | 3,404 |
| November 20, 2025 | 3.13 | 3.02 | 3.02 | 3.15 | 3.02 | 5,825 |
| November 19, 2025 | 3.15 | 3.08 | 3.08 | 3.15 | 3.08 | 1,406 |
| November 18, 2025 | 3.13 | 3.08 | 3.08 | 3.13 | 3.08 | 426 |
| November 17, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3.13 | 2,006 |
| November 14, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.1 | 204 |
| November 13, 2025 | 3.13 | 3.05 | 3.05 | 3.18 | 3.05 | 14,535 |
| November 12, 2025 | 3.08 | 3.12 | 3.12 | 3.12 | 3.03 | 11,000 |
| November 11, 2025 | 3.07 | 3.06 | 3.06 | 3.07 | 3.06 | 2,400 |
| November 10, 2025 | 3.03 | 3.08 | 3.08 | 3.08 | 3.02 | 8,401 |
| November 07, 2025 | 2.98 | 3 | 3 | 3.01 | 2.98 | 1,100 |
| November 06, 2025 | 2.97 | 2.95 | 2.95 | 2.97 | 2.95 | 3,000 |
| November 05, 2025 | 2.95 | 2.98 | 2.98 | 2.98 | 2.95 | 500 |
| November 04, 2025 | 3.01 | 2.91 | 2.91 | 3.01 | 2.91 | 2,497 |
| November 03, 2025 | 3.08 | 2.97 | 2.97 | 3.08 | 2.97 | 5,384 |
| October 31, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.95 | 1,006 |
| October 30, 2025 | 2.93 | 2.97 | 2.96 | 2.97 | 2.93 | 1,500 |
| October 29, 2025 | 2.9 | 2.92 | 2.91 | 2.94 | 2.9 | 5,016 |
| October 28, 2025 | 2.89 | 2.88 | 2.87 | 2.89 | 2.77 | 3,600 |
| October 27, 2025 | 3 | 2.88 | 2.87 | 3 | 2.7 | 14,635 |
| October 24, 2025 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 2,404 |
| October 23, 2025 | 3.13 | 3 | 2.99 | 3.13 | 3 | 4,423 |
| October 22, 2025 | 3 | 2.95 | 2.94 | 3 | 2.84 | 22,480 |
| October 21, 2025 | 3.05 | 3 | 2.99 | 3.05 | 2.95 | 3,225 |
| October 20, 2025 | 3.16 | 3.24 | 3.23 | 3.24 | 3.14 | 246,320 |
| October 17, 2025 | 3.24 | 3.17 | 3.17 | 3.24 | 3.15 | 82,901 |
| October 16, 2025 | 3.32 | 3.26 | 3.26 | 3.37 | 3.26 | 8,258 |
| October 15, 2025 | 3.25 | 3.3 | 3.3 | 3.3 | 3.24 | 26,131 |
| October 14, 2025 | 3.21 | 3.22 | 3.22 | 3.27 | 3.15 | 13,361 |
| October 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.12 | 4,701 |
| October 09, 2025 | 3.18 | 3.1 | 3.1 | 3.18 | 3.1 | 2,755 |
| October 08, 2025 | 3.12 | 3.2 | 3.2 | 3.2 | 3.12 | 99,165 |
| October 07, 2025 | 3.14 | 3.15 | 3.15 | 3.15 | 3.14 | 7,200 |
| October 06, 2025 | 3.09 | 3.13 | 3.13 | 3.18 | 3.09 | 53,625 |
| October 03, 2025 | 2.99 | 3.05 | 3.05 | 3.07 | 2.99 | 17,100 |
| October 02, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.01 | 20,200 |
| October 01, 2025 | 2.93 | 2.99 | 2.99 | 3.06 | 2.93 | 9,800 |
| September 30, 2025 | 2.98 | 3.07 | 3.07 | 3.07 | 2.94 | 6,101 |
| September 29, 2025 | 3.09 | 3 | 3 | 3.09 | 3 | 9,475 |
| September 26, 2025 | 2.9 | 3.01 | 3.01 | 3.01 | 2.9 | 5,504 |
| September 25, 2025 | 2.9 | 2.91 | 2.91 | 3 | 2.9 | 10,600 |
| September 24, 2025 | 2.9 | 2.93 | 2.93 | 2.93 | 2.85 | 6,106 |
| September 23, 2025 | 2.88 | 2.85 | 2.85 | 2.9 | 2.83 | 14,591 |
| September 22, 2025 | 2.95 | 2.88 | 2.88 | 2.97 | 2.72 | 27,516 |
| September 19, 2025 | 2.99 | 2.88 | 2.88 | 3.02 | 2.88 | 7,400 |
| September 18, 2025 | 3.02 | 2.97 | 2.97 | 3.02 | 2.97 | 2,903 |
| September 17, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 3.01 | 3,261 |
| September 16, 2025 | 3.07 | 3.04 | 3.04 | 3.07 | 3.04 | 800 |
| September 15, 2025 | 3.11 | 3.08 | 3.08 | 3.11 | 3.08 | 4,858 |
| September 12, 2025 | 3.13 | 3.11 | 3.11 | 3.14 | 3.11 | 1,797 |
| September 11, 2025 | 3.02 | 3.05 | 3.05 | 3.05 | 3.02 | 400 |