3.65
-0.26(-6.65%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.91 | 3.65 | 3.65 | 3.91 | 3.61 | 161,800 |
| December 03, 2025 | 4.05 | 3.91 | 3.91 | 4.05 | 3.89 | 100,600 |
| December 02, 2025 | 4 | 3.99 | 3.99 | 4.01 | 3.78 | 222,800 |
| December 01, 2025 | 3.97 | 4.02 | 4.02 | 4.15 | 3.9 | 505,219 |
| November 28, 2025 | 3.51 | 3.8 | 3.8 | 3.85 | 3.51 | 426,300 |
| November 27, 2025 | 3.51 | 3.46 | 3.46 | 3.51 | 3.43 | 28,200 |
| November 26, 2025 | 3.36 | 3.48 | 3.48 | 3.51 | 3.34 | 271,495 |
| November 25, 2025 | 3.28 | 3.33 | 3.33 | 3.37 | 3.23 | 144,322 |
| November 24, 2025 | 3.14 | 3.28 | 3.28 | 3.28 | 3.14 | 71,326 |
| November 21, 2025 | 3.03 | 3.11 | 3.11 | 3.13 | 3 | 144,400 |
| November 20, 2025 | 3.32 | 3.05 | 3.05 | 3.34 | 3.04 | 308,900 |
| November 19, 2025 | 3.33 | 3.3 | 3.3 | 3.4 | 3.26 | 253,306 |
| November 18, 2025 | 3.19 | 3.28 | 3.28 | 3.33 | 3.19 | 167,030 |
| November 17, 2025 | 3.42 | 3.26 | 3.26 | 3.43 | 3.24 | 353,611 |
| November 14, 2025 | 3.14 | 3.39 | 3.39 | 3.44 | 3.14 | 318,035 |
| November 13, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.38 | 175,628 |
| November 12, 2025 | 3.4 | 3.45 | 3.45 | 3.52 | 3.29 | 329,804 |
| November 11, 2025 | 3.33 | 3.35 | 3.35 | 3.4 | 3.27 | 258,010 |
| November 10, 2025 | 3.11 | 3.35 | 3.35 | 3.38 | 3.11 | 242,815 |
| November 07, 2025 | 2.94 | 3 | 3 | 3.01 | 2.9 | 129,845 |
| November 06, 2025 | 2.96 | 2.93 | 2.93 | 3.02 | 2.91 | 198,100 |
| November 05, 2025 | 2.97 | 2.93 | 2.93 | 3.02 | 2.86 | 437,001 |
| November 04, 2025 | 3 | 2.93 | 2.93 | 3.03 | 2.93 | 454,600 |
| November 03, 2025 | 3.22 | 3.09 | 3.09 | 3.23 | 3.05 | 152,425 |
| October 31, 2025 | 3.08 | 3.18 | 3.18 | 3.2 | 3.04 | 544,442 |
| October 30, 2025 | 3.04 | 3.07 | 3.07 | 3.11 | 3.01 | 119,074 |
| October 29, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 2.9 | 254,224 |
| October 28, 2025 | 2.8 | 2.92 | 2.92 | 2.96 | 2.8 | 220,934 |
| October 27, 2025 | 3.07 | 2.89 | 2.89 | 3.08 | 2.86 | 298,900 |
| October 24, 2025 | 3.18 | 3.12 | 3.12 | 3.24 | 3.06 | 230,600 |
| October 23, 2025 | 3.2 | 3.24 | 3.24 | 3.33 | 3.1 | 296,000 |
| October 22, 2025 | 2.86 | 3.11 | 3.11 | 3.15 | 2.86 | 276,845 |
| October 21, 2025 | 3.25 | 3.01 | 3.01 | 3.25 | 2.95 | 551,500 |
| October 20, 2025 | 3.58 | 3.57 | 3.57 | 3.6 | 3.45 | 477,300 |
| October 17, 2025 | 3.9 | 3.45 | 3.45 | 3.94 | 3.23 | 701,300 |
| October 16, 2025 | 3.77 | 4 | 4 | 4.17 | 3.72 | 684,300 |
| October 15, 2025 | 3.7 | 3.83 | 3.83 | 4.04 | 3.52 | 1.79M |
| October 14, 2025 | 4 | 4.18 | 4.18 | 4.24 | 3.78 | 488,404 |
| October 10, 2025 | 3.69 | 3.54 | 3.54 | 3.71 | 3.52 | 277,549 |
| October 09, 2025 | 3.99 | 3.71 | 3.71 | 4.04 | 3.63 | 181,435 |
| October 08, 2025 | 3.96 | 3.91 | 3.91 | 4.05 | 3.87 | 172,248 |
| October 07, 2025 | 3.98 | 3.82 | 3.82 | 3.99 | 3.78 | 106,000 |
| October 06, 2025 | 3.86 | 3.96 | 3.96 | 4.11 | 3.86 | 285,400 |
| October 03, 2025 | 3.78 | 3.82 | 3.82 | 3.94 | 3.75 | 97,200 |
| October 02, 2025 | 3.87 | 3.72 | 3.72 | 3.95 | 3.59 | 182,900 |
| October 01, 2025 | 3.99 | 3.79 | 3.79 | 4.06 | 3.77 | 148,511 |
| September 30, 2025 | 3.8 | 3.76 | 3.76 | 3.87 | 3.7 | 164,900 |
| September 29, 2025 | 4.03 | 3.87 | 3.87 | 4.16 | 3.87 | 221,500 |
| September 26, 2025 | 3.84 | 3.91 | 3.91 | 4 | 3.76 | 118,940 |
| September 25, 2025 | 3.62 | 3.72 | 3.72 | 3.75 | 3.55 | 121,900 |
| September 24, 2025 | 3.63 | 3.58 | 3.58 | 3.68 | 3.51 | 149,435 |
| September 23, 2025 | 3.74 | 3.68 | 3.68 | 3.82 | 3.65 | 297,236 |
| September 22, 2025 | 3.51 | 3.69 | 3.69 | 3.69 | 3.45 | 116,400 |
| September 19, 2025 | 3.27 | 3.43 | 3.43 | 3.51 | 3.27 | 149,715 |
| September 18, 2025 | 3.29 | 3.21 | 3.21 | 3.29 | 3.15 | 70,900 |
| September 17, 2025 | 3.17 | 3.26 | 3.26 | 3.34 | 3.14 | 113,100 |
| September 16, 2025 | 3.03 | 3.22 | 3.22 | 3.24 | 3.03 | 157,800 |
| September 15, 2025 | 3.02 | 3.06 | 3.06 | 3.1 | 2.95 | 132,914 |
| September 12, 2025 | 2.9 | 2.99 | 2.99 | 3 | 2.83 | 93,546 |
| September 11, 2025 | 2.9 | 2.85 | 2.85 | 2.99 | 2.84 | 119,915 |