4.12
-0.01(-0.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.4 | 4.13 | 4.13 | 4.45 | 4.11 | 1.11M |
| January 12, 2026 | 4.3 | 4.4 | 4.4 | 4.5 | 4.29 | 1.09M |
| January 09, 2026 | 4.18 | 4.2 | 4.2 | 4.24 | 4.13 | 354,104 |
| January 08, 2026 | 4.2 | 4.18 | 4.18 | 4.23 | 4.07 | 459,611 |
| January 07, 2026 | 4.19 | 4.28 | 4.28 | 4.3 | 4.04 | 648,402 |
| January 06, 2026 | 4.29 | 4.25 | 4.25 | 4.3 | 4.14 | 740,279 |
| January 05, 2026 | 4.2 | 4.24 | 4.24 | 4.44 | 4.18 | 827,329 |
| January 02, 2026 | 4.18 | 4.13 | 4.13 | 4.26 | 3.99 | 564,110 |
| December 31, 2025 | 4.2 | 4.06 | 4.06 | 4.2 | 4.06 | 542,400 |
| December 30, 2025 | 4.16 | 4.21 | 4.21 | 4.34 | 4.07 | 588,700 |
| December 29, 2025 | 4.26 | 4.05 | 4.05 | 4.3 | 4.04 | 723,200 |
| December 23, 2025 | 4.4 | 4.28 | 4.28 | 4.46 | 4.25 | 1.18M |
| December 22, 2025 | 4.2 | 4.35 | 4.35 | 4.53 | 4.19 | 1.81M |
| December 19, 2025 | 3.59 | 3.94 | 3.94 | 3.94 | 3.56 | 1.76M |
| December 18, 2025 | 3.7 | 3.58 | 3.58 | 3.74 | 3.55 | 530,900 |
| December 17, 2025 | 3.77 | 3.73 | 3.73 | 3.85 | 3.7 | 460,762 |
| December 16, 2025 | 3.76 | 3.7 | 3.7 | 3.82 | 3.64 | 541,200 |
| December 15, 2025 | 4.01 | 3.8 | 3.8 | 4.01 | 3.75 | 481,800 |
| December 12, 2025 | 3.91 | 3.93 | 3.93 | 4.03 | 3.83 | 668,682 |
| December 11, 2025 | 3.91 | 3.85 | 3.85 | 3.96 | 3.85 | 832,934 |
| December 10, 2025 | 3.92 | 3.91 | 3.91 | 3.96 | 3.74 | 804,400 |
| December 09, 2025 | 3.83 | 3.86 | 3.86 | 4 | 3.81 | 1.01M |
| December 08, 2025 | 4.02 | 3.92 | 3.92 | 4.2 | 3.77 | 2.07M |
| December 05, 2025 | 4.2 | 4.31 | 4.31 | 4.54 | 4.2 | 1.28M |
| December 04, 2025 | 4.1 | 4.18 | 4.18 | 4.22 | 4.03 | 855,324 |
| December 03, 2025 | 3.9 | 4.15 | 4.15 | 4.16 | 3.9 | 1.07M |
| December 02, 2025 | 3.93 | 3.88 | 3.88 | 3.96 | 3.78 | 770,243 |
| December 01, 2025 | 3.44 | 3.97 | 3.97 | 4.05 | 3.41 | 2.28M |
| November 28, 2025 | 3.25 | 3.31 | 3.31 | 3.38 | 3.23 | 1.23M |
| November 27, 2025 | 3.19 | 3.26 | 3.26 | 3.27 | 3.17 | 312,620 |
| November 26, 2025 | 3.18 | 3.19 | 3.19 | 3.26 | 3.17 | 445,119 |
| November 25, 2025 | 3.15 | 3.13 | 3.13 | 3.19 | 3.11 | 654,785 |
| November 24, 2025 | 2.93 | 3.1 | 3.1 | 3.14 | 2.93 | 512,721 |
| November 21, 2025 | 3 | 2.97 | 2.97 | 3 | 2.88 | 805,100 |
| November 20, 2025 | 3.2 | 2.96 | 2.96 | 3.26 | 2.91 | 1.02M |
| November 19, 2025 | 3.18 | 3.18 | 3.18 | 3.22 | 3.1 | 890,100 |
| November 18, 2025 | 2.95 | 3.07 | 3.07 | 3.12 | 2.9 | 545,343 |
| November 17, 2025 | 2.93 | 2.96 | 2.96 | 2.97 | 2.8 | 868,000 |
| November 14, 2025 | 2.8 | 2.86 | 2.86 | 2.91 | 2.72 | 812,218 |
| November 13, 2025 | 3.01 | 2.92 | 2.92 | 3.07 | 2.88 | 607,500 |
| November 12, 2025 | 2.9 | 3.02 | 3.02 | 3.04 | 2.81 | 839,842 |
| November 11, 2025 | 2.9 | 2.84 | 2.84 | 2.97 | 2.78 | 1.03M |
| November 10, 2025 | 2.85 | 2.86 | 2.86 | 2.9 | 2.8 | 697,522 |
| November 07, 2025 | 2.75 | 2.78 | 2.78 | 2.78 | 2.62 | 442,237 |
| November 06, 2025 | 2.77 | 2.7 | 2.7 | 2.8 | 2.64 | 392,329 |
| November 05, 2025 | 2.71 | 2.74 | 2.74 | 2.75 | 2.65 | 618,731 |
| November 04, 2025 | 2.8 | 2.67 | 2.67 | 2.81 | 2.64 | 472,527 |
| November 03, 2025 | 2.93 | 2.83 | 2.83 | 3.01 | 2.79 | 520,106 |
| October 31, 2025 | 2.95 | 2.92 | 2.92 | 2.98 | 2.83 | 580,946 |
| October 30, 2025 | 2.79 | 2.93 | 2.93 | 2.97 | 2.72 | 786,800 |
| October 29, 2025 | 2.71 | 2.67 | 2.67 | 2.84 | 2.67 | 497,900 |
| October 28, 2025 | 2.63 | 2.65 | 2.65 | 2.72 | 2.58 | 831,400 |
| October 27, 2025 | 2.68 | 2.66 | 2.66 | 2.7 | 2.55 | 756,129 |
| October 24, 2025 | 2.71 | 2.74 | 2.74 | 2.81 | 2.69 | 852,430 |
| October 23, 2025 | 2.98 | 2.76 | 2.76 | 2.98 | 2.76 | 1.38M |
| October 22, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.78 | 1.08M |
| October 21, 2025 | 3.15 | 2.9 | 2.9 | 3.17 | 2.9 | 1.65M |
| October 20, 2025 | 3.59 | 3.41 | 3.41 | 3.59 | 3.33 | 1.18M |
| October 17, 2025 | 3.67 | 3.44 | 3.44 | 3.67 | 3.35 | 654,116 |
| October 16, 2025 | 3.87 | 3.67 | 3.67 | 3.95 | 3.65 | 1.21M |