4.68
-0.01(-0.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.59 | 4.69 | 4.69 | 4.69 | 4.56 | 7,218 |
| December 22, 2025 | 4.65 | 4.59 | 4.59 | 4.72 | 4.32 | 166,000 |
| December 19, 2025 | 4.3 | 4.55 | 4.55 | 4.7 | 4.3 | 399,700 |
| December 18, 2025 | 4.34 | 4.28 | 4.28 | 4.34 | 4.22 | 41,801 |
| December 17, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.01 | 34,300 |
| December 16, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.27 | 15,800 |
| December 15, 2025 | 4.4 | 4.38 | 4.38 | 4.43 | 4.3 | 106,400 |
| December 12, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.35 | 39,172 |
| December 11, 2025 | 4.49 | 4.4 | 4.4 | 4.49 | 4.36 | 49,200 |
| December 10, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.37 | 90,102 |
| December 09, 2025 | 4.3 | 4.45 | 4.45 | 4.45 | 4.3 | 433,000 |
| December 08, 2025 | 4.44 | 4.27 | 4.27 | 4.44 | 4.2 | 19,900 |
| December 05, 2025 | 4.34 | 4.4 | 4.4 | 4.46 | 4.34 | 68,325 |
| December 04, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4.28 | 30,567 |
| December 03, 2025 | 4.18 | 4.35 | 4.35 | 4.35 | 4.17 | 77,550 |
| December 02, 2025 | 4.05 | 4.08 | 4.08 | 4.3 | 4.03 | 467,629 |
| December 01, 2025 | 4.06 | 3.97 | 3.97 | 4.06 | 3.9 | 17,300 |
| November 28, 2025 | 4.1 | 3.99 | 3.99 | 4.14 | 3.91 | 176,601 |
| November 27, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.08 | 14,400 |
| November 26, 2025 | 4.05 | 4.02 | 4.02 | 4.06 | 3.95 | 23,130 |
| November 25, 2025 | 4.1 | 3.95 | 3.95 | 4.1 | 3.85 | 36,807 |
| November 24, 2025 | 3.87 | 4.02 | 4.02 | 4.15 | 3.87 | 254,800 |
| November 21, 2025 | 3.75 | 3.8 | 3.8 | 3.81 | 3.73 | 28,403 |
| November 20, 2025 | 3.89 | 3.81 | 3.81 | 3.9 | 3.6 | 56,645 |
| November 19, 2025 | 3.72 | 3.85 | 3.85 | 3.88 | 3.72 | 20,436 |
| November 18, 2025 | 3.94 | 3.78 | 3.78 | 3.95 | 3.75 | 43,200 |
| November 17, 2025 | 3.81 | 3.93 | 3.93 | 3.98 | 3.81 | 72,700 |
| November 14, 2025 | 3.71 | 3.8 | 3.8 | 3.85 | 3.71 | 29,700 |
| November 13, 2025 | 3.9 | 3.8 | 3.8 | 3.93 | 3.79 | 45,200 |
| November 12, 2025 | 3.84 | 3.97 | 3.97 | 4.03 | 3.8 | 127,406 |
| November 11, 2025 | 3.82 | 3.81 | 3.81 | 3.87 | 3.7 | 98,000 |
| November 10, 2025 | 3.47 | 3.8 | 3.8 | 3.83 | 3.47 | 129,200 |
| November 07, 2025 | 3.55 | 3.46 | 3.46 | 3.55 | 3.42 | 44,100 |
| November 06, 2025 | 3.48 | 3.54 | 3.54 | 3.54 | 3.4 | 80,208 |
| November 05, 2025 | 3.5 | 3.55 | 3.55 | 3.55 | 3.4 | 108,149 |
| November 04, 2025 | 3.59 | 3.47 | 3.47 | 3.59 | 3.4 | 45,613 |
| November 03, 2025 | 3.67 | 3.62 | 3.62 | 3.67 | 3.5 | 38,547 |
| October 31, 2025 | 3.64 | 3.64 | 3.64 | 3.67 | 3.56 | 36,600 |
| October 30, 2025 | 3.3 | 3.6 | 3.6 | 3.6 | 3.2 | 58,200 |
| October 29, 2025 | 3.55 | 3.33 | 3.33 | 3.55 | 3.3 | 103,500 |
| October 28, 2025 | 3.35 | 3.48 | 3.48 | 3.5 | 3.35 | 141,800 |
| October 27, 2025 | 3.48 | 3.35 | 3.35 | 3.5 | 2.96 | 267,030 |
| October 24, 2025 | 3.47 | 3.51 | 3.51 | 3.63 | 3.3 | 110,142 |
| October 23, 2025 | 3.49 | 3.45 | 3.45 | 3.49 | 3.23 | 121,200 |
| October 22, 2025 | 3.34 | 3.29 | 3.29 | 3.64 | 3.2 | 164,900 |
| October 21, 2025 | 3.77 | 3.28 | 3.28 | 3.77 | 3.19 | 141,001 |
| October 20, 2025 | 3.93 | 3.73 | 3.73 | 3.93 | 3.7 | 48,438 |
| October 17, 2025 | 3.88 | 3.84 | 3.84 | 3.91 | 3.6 | 182,300 |
| October 16, 2025 | 4.01 | 3.94 | 3.94 | 4.16 | 3.9 | 780,520 |
| October 15, 2025 | 4.3 | 3.89 | 3.89 | 4.44 | 3.82 | 766,842 |
| October 14, 2025 | 3.87 | 4.08 | 4.08 | 4.38 | 3.8 | 597,712 |
| October 10, 2025 | 3.38 | 3.39 | 3.39 | 3.4 | 3.34 | 31,000 |
| October 09, 2025 | 3.4 | 3.39 | 3.39 | 3.4 | 3.38 | 70,700 |
| October 08, 2025 | 3.4 | 3.41 | 3.41 | 3.45 | 3.36 | 120,831 |
| October 07, 2025 | 3.37 | 3.38 | 3.38 | 3.47 | 3.35 | 680,700 |
| October 06, 2025 | 3.36 | 3.36 | 3.36 | 3.4 | 3.3 | 126,400 |
| October 03, 2025 | 3.31 | 3.36 | 3.36 | 3.37 | 3.3 | 215,500 |
| October 02, 2025 | 3.25 | 3.3 | 3.3 | 3.31 | 3.2 | 409,520 |
| October 01, 2025 | 3.24 | 3.26 | 3.26 | 3.3 | 3.1 | 731,107 |
| September 30, 2025 | 3.3 | 3.24 | 3.24 | 3.31 | 3.2 | 509,029 |