4.12
-0.02(-0.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.16 | 4.12 | 4.12 | 4.16 | 4.12 | 21,261 |
| December 03, 2025 | 4.11 | 4.14 | 4.14 | 4.16 | 4.1 | 66,094 |
| December 02, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.11 | 39,052 |
| December 01, 2025 | 4.13 | 4.15 | 4.15 | 4.16 | 4.13 | 16,894 |
| November 28, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.16 | 46,823 |
| November 27, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.15 | 26,680 |
| November 26, 2025 | 4.19 | 4.14 | 4.14 | 4.19 | 4.14 | 47,944 |
| November 25, 2025 | 4.12 | 4.18 | 4.18 | 4.2 | 4.12 | 423,530 |
| November 24, 2025 | 4.05 | 4.12 | 4.12 | 4.16 | 4.04 | 133,320 |
| November 21, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4.03 | 16,638 |
| November 20, 2025 | 4.04 | 4.01 | 4.01 | 4.06 | 3.99 | 14,263 |
| November 19, 2025 | 4.06 | 4.02 | 4.02 | 4.06 | 4 | 31,479 |
| November 18, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 3.98 | 38,761 |
| November 17, 2025 | 4 | 3.99 | 3.99 | 4.03 | 3.98 | 63,343 |
| November 14, 2025 | 3.99 | 3.99 | 3.99 | 4.03 | 3.98 | 33,791 |
| November 13, 2025 | 4.02 | 3.97 | 3.97 | 4.02 | 3.96 | 53,477 |
| November 12, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 4 | 44,499 |
| November 11, 2025 | 3.96 | 4.02 | 4.02 | 4.03 | 3.96 | 50,084 |
| November 10, 2025 | 4.04 | 3.98 | 3.98 | 4.04 | 3.98 | 111,900 |
| November 07, 2025 | 4.04 | 4.01 | 4.01 | 4.04 | 3.99 | 105,200 |
| November 06, 2025 | 4.06 | 4.02 | 4.02 | 4.06 | 4.01 | 66,985 |
| November 05, 2025 | 4.04 | 4.08 | 4.08 | 4.1 | 4.04 | 21,030 |
| November 04, 2025 | 4.15 | 4.05 | 4.05 | 4.15 | 4.04 | 45,430 |
| November 03, 2025 | 4.16 | 4.12 | 4.12 | 4.16 | 4.08 | 80,676 |
| October 31, 2025 | 4.09 | 4.19 | 4.19 | 4.2 | 4.06 | 110,952 |
| October 30, 2025 | 4.07 | 4.07 | 4.05 | 4.11 | 4.04 | 59,519 |
| October 29, 2025 | 4.1 | 4.07 | 4.05 | 4.1 | 4.05 | 26,916 |
| October 28, 2025 | 4.12 | 4.09 | 4.07 | 4.12 | 4.07 | 71,673 |
| October 27, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.1 | 68,179 |
| October 24, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.1 | 11,718 |
| October 23, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.11 | 19,462 |
| October 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.1 | 16,798 |
| October 21, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.1 | 29,035 |
| October 20, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.08 | 68,239 |
| October 17, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.07 | 9,862 |
| October 16, 2025 | 4.12 | 4.08 | 4.08 | 4.14 | 4.07 | 42,917 |
| October 15, 2025 | 4.12 | 4.14 | 4.14 | 4.16 | 4.1 | 37,458 |
| October 14, 2025 | 4.07 | 4.12 | 4.12 | 4.14 | 4.07 | 28,252 |
| October 10, 2025 | 4.16 | 4.04 | 4.04 | 4.16 | 4.04 | 47,500 |
| October 09, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 4.13 | 34,720 |
| October 08, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.14 | 28,085 |
| October 07, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.15 | 15,886 |
| October 06, 2025 | 4.15 | 4.16 | 4.16 | 4.19 | 4.15 | 33,136 |
| October 03, 2025 | 4.19 | 4.19 | 4.19 | 4.21 | 4.18 | 26,343 |
| October 02, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.17 | 18,383 |
| October 01, 2025 | 4.15 | 4.17 | 4.17 | 4.19 | 4.13 | 36,879 |
| September 30, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.14 | 96,681 |
| September 29, 2025 | 4.2 | 4.16 | 4.16 | 4.21 | 4.15 | 13,950 |
| September 26, 2025 | 4.2 | 4.19 | 4.19 | 4.21 | 4.14 | 34,792 |
| September 25, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.17 | 53,077 |
| September 24, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.19 | 10,637 |
| September 23, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.19 | 47,227 |
| September 22, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.2 | 42,027 |
| September 19, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.22 | 38,362 |
| September 18, 2025 | 4.21 | 4.23 | 4.23 | 4.24 | 4.21 | 21,284 |
| September 17, 2025 | 4.19 | 4.23 | 4.23 | 4.24 | 4.19 | 35,736 |
| September 16, 2025 | 4.21 | 4.19 | 4.19 | 4.22 | 4.18 | 38,552 |
| September 15, 2025 | 4.18 | 4.2 | 4.2 | 4.22 | 4.18 | 17,948 |
| September 12, 2025 | 4.2 | 4.19 | 4.19 | 4.24 | 4.18 | 19,839 |
| September 11, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.19 | 20,767 |