4.18
+0.03(+0.72%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 3.7 | 3.86 | 3.86 | 3.9 | 3.65 | 1.18M |
| October 14, 2025 | 3.53 | 3.59 | 3.59 | 3.62 | 3.49 | 476,707 |
| October 10, 2025 | 3.56 | 3.44 | 3.44 | 3.66 | 3.39 | 677,010 |
| October 09, 2025 | 3.66 | 3.53 | 3.53 | 3.68 | 3.38 | 801,400 |
| October 08, 2025 | 3.5 | 3.64 | 3.64 | 3.69 | 3.44 | 1.21M |
| October 07, 2025 | 3.41 | 3.45 | 3.45 | 3.48 | 3.3 | 1.44M |
| October 06, 2025 | 3.28 | 3.37 | 3.37 | 3.4 | 3.26 | 1.09M |
| October 03, 2025 | 3.34 | 3.2 | 3.2 | 3.34 | 3.16 | 693,600 |
| October 02, 2025 | 3.42 | 3.27 | 3.27 | 3.42 | 3.17 | 798,226 |
| October 01, 2025 | 3.4 | 3.4 | 3.4 | 3.44 | 3.3 | 809,092 |
| September 30, 2025 | 3.47 | 3.31 | 3.31 | 3.47 | 3.25 | 515,515 |
| September 29, 2025 | 3.51 | 3.45 | 3.45 | 3.57 | 3.37 | 1.11M |
| September 26, 2025 | 3.02 | 3.43 | 3.43 | 3.43 | 3.02 | 1.84M |
| September 25, 2025 | 2.92 | 2.97 | 2.97 | 2.98 | 2.89 | 642,600 |
| September 24, 2025 | 2.96 | 2.91 | 2.91 | 3 | 2.88 | 515,330 |
| September 23, 2025 | 3.02 | 2.93 | 2.93 | 3.1 | 2.93 | 763,400 |
| September 22, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.93 | 976,506 |
| September 19, 2025 | 2.76 | 2.91 | 2.91 | 2.92 | 2.76 | 703,452 |
| September 18, 2025 | 2.78 | 2.79 | 2.79 | 2.84 | 2.67 | 617,810 |
| September 17, 2025 | 2.81 | 2.8 | 2.8 | 2.89 | 2.73 | 698,300 |
| September 16, 2025 | 2.89 | 2.8 | 2.8 | 2.91 | 2.77 | 704,662 |
| September 15, 2025 | 2.86 | 2.83 | 2.83 | 2.86 | 2.77 | 918,622 |
| September 12, 2025 | 2.97 | 2.86 | 2.86 | 2.97 | 2.8 | 708,966 |
| September 11, 2025 | 3 | 2.92 | 2.92 | 3.02 | 2.91 | 808,902 |