4.20
+0.18(+4.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4 | 4.02 | 4.02 | 4.02 | 3.95 | 3,904 |
| January 12, 2026 | 3.86 | 4.02 | 4.02 | 4.06 | 3.86 | 5,746 |
| January 09, 2026 | 3.78 | 3.82 | 3.82 | 3.82 | 3.75 | 9,805 |
| January 08, 2026 | 3.77 | 3.74 | 3.74 | 3.77 | 3.74 | 1,804 |
| January 07, 2026 | 3.8 | 3.65 | 3.65 | 3.8 | 3.45 | 24,003 |
| January 06, 2026 | 3.77 | 3.82 | 3.82 | 3.83 | 3.77 | 13,600 |
| January 05, 2026 | 3.81 | 3.87 | 3.87 | 3.9 | 3.81 | 3,575 |
| January 02, 2026 | 3.89 | 3.77 | 3.77 | 3.89 | 3.71 | 3,060 |
| December 31, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 73 |
| December 30, 2025 | 3.81 | 3.81 | 3.8 | 3.81 | 3.81 | 214 |
| December 29, 2025 | 3.61 | 3.8 | 3.79 | 3.85 | 3.61 | 4,206 |
| December 23, 2025 | 3.77 | 3.79 | 3.79 | 3.79 | 3.72 | 4,007 |
| December 22, 2025 | 3.68 | 3.78 | 3.78 | 3.81 | 3.68 | 13,536 |
| December 19, 2025 | 3.54 | 3.65 | 3.65 | 3.65 | 3.5 | 7,560 |
| December 18, 2025 | 3.53 | 3.6 | 3.6 | 3.6 | 3.53 | 2,065 |
| December 17, 2025 | 3.38 | 3.5 | 3.5 | 3.5 | 3.38 | 8,946 |
| December 16, 2025 | 3.33 | 3.32 | 3.32 | 3.34 | 3.32 | 2,610 |
| December 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 163 |
| December 12, 2025 | 3.45 | 3.47 | 3.47 | 3.55 | 3.43 | 14,499 |
| December 11, 2025 | 2.76 | 3.43 | 3.43 | 3.44 | 2.76 | 18,435 |
| December 10, 2025 | 3.39 | 3.42 | 3.42 | 3.42 | 3.39 | 3,400 |
| December 09, 2025 | 3.33 | 3.35 | 3.35 | 3.35 | 3.31 | 5,800 |
| December 08, 2025 | 3.3 | 3.33 | 3.33 | 3.33 | 3.3 | 707 |
| December 05, 2025 | 3.33 | 3.38 | 3.38 | 3.38 | 3.33 | 10,239 |
| 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 |
