4.43
-0.05(-1.12%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.47 | 4.43 | 4.43 | 4.48 | 4.41 | 5,366 |
| December 03, 2025 | 4.44 | 4.48 | 4.48 | 4.49 | 4.44 | 2,800 |
| December 02, 2025 | 4.48 | 4.46 | 4.46 | 4.49 | 4.41 | 12,425 |
| December 01, 2025 | 4.27 | 4.48 | 4.48 | 4.48 | 4.24 | 32,027 |
| November 28, 2025 | 4.16 | 4.28 | 4.28 | 4.29 | 4.16 | 7,147 |
| November 27, 2025 | 4.21 | 4.22 | 4.22 | 4.28 | 4.21 | 14,701 |
| November 26, 2025 | 4.12 | 4.16 | 4.16 | 4.26 | 4.12 | 5,707 |
| November 25, 2025 | 4.37 | 4.23 | 4.23 | 4.38 | 4.2 | 8,518 |
| November 24, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.15 | 20,511 |
| November 21, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.15 | 40,347 |
| November 20, 2025 | 4.34 | 4.24 | 4.24 | 4.36 | 4.21 | 21,203 |
| November 19, 2025 | 4.37 | 4.34 | 4.34 | 4.37 | 4.23 | 5,703 |
| November 18, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.32 | 5,337 |
| November 17, 2025 | 4.44 | 4.29 | 4.29 | 4.45 | 4.19 | 12,800 |
| November 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | 5,506 |
| November 13, 2025 | 4.45 | 4.47 | 4.47 | 4.47 | 4.45 | 2,201 |
| November 12, 2025 | 4.47 | 4.49 | 4.49 | 4.5 | 4.45 | 8,300 |
| November 11, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 3,200 |
| November 10, 2025 | 4.56 | 4.47 | 4.47 | 4.56 | 4.45 | 41,800 |
| November 07, 2025 | 4.61 | 4.53 | 4.53 | 4.61 | 4.51 | 8,400 |
| November 06, 2025 | 4.74 | 4.62 | 4.62 | 4.74 | 4.6 | 7,000 |
| November 05, 2025 | 4.62 | 4.75 | 4.75 | 4.75 | 4.61 | 3,918 |
| November 04, 2025 | 4.74 | 4.6 | 4.6 | 4.74 | 4.6 | 11,100 |
| November 03, 2025 | 4.76 | 4.78 | 4.78 | 4.78 | 4.66 | 6,000 |
| October 31, 2025 | 4.67 | 4.6 | 4.6 | 4.82 | 4.6 | 14,200 |
| October 30, 2025 | 4.64 | 4.67 | 4.67 | 4.73 | 4.64 | 23,600 |
| October 29, 2025 | 4.62 | 4.64 | 4.64 | 4.72 | 4.62 | 11,100 |
| October 28, 2025 | 4.67 | 4.61 | 4.61 | 4.68 | 4.61 | 2,108 |
| October 27, 2025 | 4.72 | 4.67 | 4.67 | 4.72 | 4.62 | 2,400 |
| October 24, 2025 | 4.65 | 4.72 | 4.72 | 4.74 | 4.64 | 5,200 |
| October 23, 2025 | 4.69 | 4.64 | 4.64 | 4.75 | 4.64 | 6,053 |
| October 22, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.59 | 6,400 |
| October 21, 2025 | 4.5 | 4.59 | 4.59 | 4.59 | 4.5 | 8,600 |
| October 20, 2025 | 4.63 | 4.49 | 4.49 | 4.66 | 4.45 | 13,600 |
| October 17, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.5 | 1,000 |
| October 16, 2025 | 4.4 | 4.48 | 4.48 | 4.51 | 4.4 | 9,700 |
| October 15, 2025 | 4.55 | 4.47 | 4.47 | 4.59 | 4.43 | 64,400 |
| October 14, 2025 | 4.4 | 4.51 | 4.51 | 4.54 | 4.4 | 6,724 |
| October 10, 2025 | 4.56 | 4.47 | 4.47 | 4.56 | 4.44 | 8,011 |
| October 09, 2025 | 4.5 | 4.57 | 4.57 | 4.6 | 4.5 | 4,545 |
| October 08, 2025 | 4.64 | 4.5 | 4.5 | 4.64 | 4.39 | 15,720 |
| October 07, 2025 | 4.69 | 4.59 | 4.59 | 4.69 | 4.5 | 913 |
| October 06, 2025 | 4.6 | 4.51 | 4.51 | 4.62 | 4.5 | 11,138 |
| October 03, 2025 | 4.55 | 4.62 | 4.62 | 4.71 | 4.55 | 8,000 |
| October 02, 2025 | 4.56 | 4.55 | 4.55 | 4.72 | 4.55 | 1,700 |
| October 01, 2025 | 4.57 | 4.6 | 4.6 | 4.72 | 4.57 | 5,836 |
| September 30, 2025 | 4.71 | 4.56 | 4.56 | 4.71 | 4.55 | 22,500 |
| September 29, 2025 | 4.73 | 4.6 | 4.6 | 4.75 | 4.58 | 6,748 |
| September 26, 2025 | 4.6 | 4.69 | 4.69 | 4.75 | 4.6 | 3,735 |
| September 25, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.57 | 47,513 |
| September 24, 2025 | 4.6 | 4.62 | 4.62 | 4.62 | 4.6 | 3,300 |
| September 23, 2025 | 4.55 | 4.59 | 4.59 | 4.59 | 4.55 | 2,200 |
| September 22, 2025 | 4.49 | 4.55 | 4.55 | 4.58 | 4.49 | 14,500 |
| September 19, 2025 | 4.49 | 4.51 | 4.51 | 4.53 | 4.49 | 9,300 |
| September 18, 2025 | 4.53 | 4.5 | 4.5 | 4.56 | 4.48 | 17,000 |
| September 17, 2025 | 4.53 | 4.52 | 4.52 | 4.64 | 4.52 | 5,100 |
| September 16, 2025 | 4.54 | 4.52 | 4.52 | 4.6 | 4.5 | 5,200 |
| September 15, 2025 | 4.63 | 4.59 | 4.59 | 4.63 | 4.5 | 6,900 |
| September 12, 2025 | 4.47 | 4.65 | 4.65 | 4.66 | 4.47 | 8,800 |
| September 11, 2025 | 4.36 | 4.47 | 4.47 | 4.52 | 4.36 | 4,600 |