3.01
+0.01(+0.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 12, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4,000 |
| January 11, 2024 | 3.15 | 3.18 | 3.18 | 3.18 | 3.15 | 5,056 |
| January 10, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 102 |
| January 09, 2024 | 2.87 | 3.05 | 3.05 | 3.05 | 2.87 | 484 |
| January 08, 2024 | 3.12 | 3.05 | 3.05 | 3.25 | 3.05 | 6,112 |
| January 05, 2024 | 3.35 | 3.27 | 3.27 | 3.37 | 3.26 | 5,100 |
| January 04, 2024 | 3.3 | 3.32 | 3.32 | 3.49 | 3.3 | 5,259 |
| January 03, 2024 | 3.33 | 3.34 | 3.34 | 3.34 | 3.33 | 1,400 |
| January 02, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0 |
| December 29, 2023 | 3.16 | 3.34 | 3.34 | 3.34 | 3.16 | 556 |
| December 28, 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 105 |
| December 27, 2023 | 3.3 | 3.35 | 3.35 | 3.35 | 3.3 | 1,300 |
| December 22, 2023 | 3.35 | 3.28 | 3.28 | 3.35 | 3.17 | 3,402 |
| December 21, 2023 | 3.64 | 3.34 | 3.34 | 3.64 | 3.34 | 2,100 |
| December 20, 2023 | 3.46 | 3.71 | 3.71 | 3.8 | 3.46 | 1,007 |
| December 19, 2023 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0 |
| December 18, 2023 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0 |
| December 15, 2023 | 3 | 3.01 | 3.01 | 3.01 | 3 | 2,037 |
| December 14, 2023 | 2.93 | 3 | 3 | 3 | 2.93 | 1,600 |
| December 13, 2023 | 2.66 | 2.78 | 2.78 | 2.78 | 2.66 | 2,950 |
| December 12, 2023 | 2.7 | 2.48 | 2.48 | 2.7 | 2.48 | 1,201 |
| December 11, 2023 | 2.98 | 2.85 | 2.85 | 2.98 | 2.85 | 3,200 |
| December 08, 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1,000 |
| December 07, 2023 | 3.1 | 2.85 | 2.85 | 3.1 | 2.83 | 11,585 |
| December 06, 2023 | 3.58 | 3.09 | 3.09 | 3.58 | 3.09 | 2,014 |
| December 05, 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 100 |
| December 04, 2023 | 3.5 | 3.3 | 3.3 | 3.5 | 3.3 | 300 |
| December 01, 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0 |
| November 30, 2023 | 3.67 | 3.46 | 3.46 | 3.67 | 3.46 | 1,279 |
| November 29, 2023 | 3.84 | 3.7 | 3.7 | 3.85 | 3.7 | 759 |
| November 28, 2023 | 3.69 | 3.8 | 3.8 | 3.8 | 3.69 | 600 |
| November 27, 2023 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 158 |
| November 24, 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0 |
| November 23, 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0 |
| November 22, 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 100 |
| November 21, 2023 | 3.9 | 3.85 | 3.85 | 3.9 | 3.85 | 1,526 |
| November 20, 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1,700 |
| November 17, 2023 | 3.87 | 3.88 | 3.88 | 3.88 | 3.87 | 2,300 |
| November 16, 2023 | 3.7 | 3.65 | 3.65 | 3.7 | 3.5 | 3,509 |
| November 15, 2023 | 3.79 | 3.72 | 3.72 | 3.79 | 3.72 | 500 |
| November 14, 2023 | 3.89 | 3.9 | 3.9 | 3.95 | 3.85 | 2,404 |
| November 13, 2023 | 3.95 | 3.98 | 3.98 | 4.01 | 3.95 | 1,421 |
| November 10, 2023 | 3.71 | 3.9 | 3.9 | 3.9 | 3.71 | 300 |
| November 09, 2023 | 3.69 | 3.62 | 3.62 | 3.85 | 3.55 | 5,300 |
| November 08, 2023 | 3.91 | 3.61 | 3.61 | 3.91 | 3.39 | 5,842 |
| November 07, 2023 | 4.05 | 3.91 | 3.91 | 4.05 | 3.75 | 4,510 |
| November 06, 2023 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0 |
| November 03, 2023 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 200 |
| November 02, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 1,900 |
| November 01, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0 |
| October 31, 2023 | 4.09 | 3.87 | 3.87 | 4.1 | 3.76 | 4,551 |
| October 30, 2023 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 2,500 |
| October 27, 2023 | 4.25 | 4.3 | 4.3 | 4.3 | 4.25 | 1,000 |
| October 26, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 120 |
| October 25, 2023 | 4.15 | 4.3 | 4.3 | 4.3 | 4.15 | 1,220 |
| October 24, 2023 | 4.42 | 4.2 | 4.2 | 4.42 | 4.03 | 1,400 |
| October 23, 2023 | 4.67 | 4.29 | 4.29 | 4.67 | 4.29 | 7,294 |
| October 20, 2023 | 4.84 | 4.73 | 4.73 | 4.84 | 4.65 | 4,700 |
| October 19, 2023 | 4.7 | 4.78 | 4.78 | 4.8 | 4.7 | 13,700 |
| October 18, 2023 | 4.59 | 4.65 | 4.65 | 4.71 | 4.55 | 5,600 |