4.34
+0.02(+0.46%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.29 | 4.34 | 4.34 | 4.34 | 4.29 | 3,903 |
| December 03, 2025 | 4.28 | 4.32 | 4.32 | 4.59 | 4.28 | 5,922 |
| December 02, 2025 | 4.26 | 4.29 | 4.29 | 4.33 | 4.22 | 13,200 |
| December 01, 2025 | 4.35 | 4.28 | 4.28 | 4.49 | 4.04 | 38,281 |
| November 28, 2025 | 4.26 | 4.31 | 4.31 | 4.31 | 4.26 | 29,800 |
| November 27, 2025 | 4.22 | 4.25 | 4.24 | 4.25 | 4.22 | 4,800 |
| November 26, 2025 | 3.98 | 4.22 | 4.21 | 4.22 | 3.98 | 12,408 |
| November 25, 2025 | 4.06 | 4.09 | 4.09 | 4.1 | 4.06 | 2,000 |
| November 24, 2025 | 3.97 | 4.02 | 4.02 | 4.06 | 3.97 | 4,413 |
| November 21, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.9 | 3,500 |
| November 20, 2025 | 4 | 3.94 | 3.94 | 4.05 | 3.94 | 8,300 |
| November 19, 2025 | 4.02 | 4 | 4 | 4.08 | 4 | 10,833 |
| November 18, 2025 | 3.99 | 4 | 4 | 4.01 | 3.88 | 4,630 |
| November 17, 2025 | 4.01 | 3.97 | 3.97 | 4.06 | 3.97 | 2,303 |
| November 14, 2025 | 3.95 | 3.97 | 3.97 | 4.06 | 3.85 | 37,415 |
| November 13, 2025 | 3.94 | 4.02 | 4.02 | 4.02 | 3.92 | 32,215 |
| November 12, 2025 | 3.89 | 3.93 | 3.93 | 3.94 | 3.89 | 9,425 |
| November 11, 2025 | 3.84 | 3.86 | 3.86 | 3.9 | 3.82 | 2,930 |
| November 10, 2025 | 3.8 | 3.84 | 3.84 | 3.84 | 3.8 | 4,305 |
| November 07, 2025 | 3.7 | 3.78 | 3.78 | 3.84 | 3.7 | 10,411 |
| November 06, 2025 | 3.69 | 3.67 | 3.67 | 3.69 | 3.67 | 400 |
| November 05, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.69 | 5,005 |
| November 04, 2025 | 3.78 | 3.69 | 3.69 | 3.78 | 3.69 | 900 |
| November 03, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.76 | 1,133 |
| October 31, 2025 | 3.86 | 3.85 | 3.85 | 3.86 | 3.81 | 1,510 |
| October 30, 2025 | 3.82 | 3.92 | 3.91 | 3.96 | 3.82 | 9,812 |
| October 29, 2025 | 3.78 | 3.78 | 3.77 | 3.81 | 3.78 | 6,800 |
| October 28, 2025 | 3.75 | 3.79 | 3.78 | 3.79 | 3.67 | 4,033 |
| October 27, 2025 | 3.7 | 3.76 | 3.75 | 3.76 | 3.54 | 26,717 |
| October 24, 2025 | 3.9 | 3.92 | 3.91 | 3.92 | 3.88 | 1,336 |
| October 23, 2025 | 3.84 | 3.87 | 3.86 | 3.9 | 3.84 | 9,100 |
| October 22, 2025 | 3.92 | 3.84 | 3.83 | 3.92 | 3.71 | 8,300 |
| October 21, 2025 | 4.21 | 3.94 | 3.92 | 4.21 | 3.87 | 9,300 |
| October 20, 2025 | 4.21 | 4.21 | 4.19 | 4.21 | 4.21 | 521 |
| October 17, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.08 | 12,400 |
| October 16, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.18 | 3,566 |
| October 15, 2025 | 4.24 | 4.25 | 4.25 | 4.29 | 4.18 | 24,300 |
| October 14, 2025 | 4.19 | 4.24 | 4.24 | 4.24 | 4.09 | 4,600 |
| October 10, 2025 | 3.81 | 4.06 | 4.06 | 4.09 | 3.81 | 1,200 |
| October 09, 2025 | 4.16 | 4.1 | 4.1 | 4.16 | 4.1 | 18,227 |
| October 08, 2025 | 4.12 | 4.18 | 4.18 | 4.18 | 3.74 | 38,326 |
| October 07, 2025 | 4.04 | 4.08 | 4.08 | 4.08 | 4.04 | 1,149 |
| October 06, 2025 | 4 | 4.03 | 4.03 | 4.03 | 3.86 | 2,711 |
| October 03, 2025 | 3.96 | 4 | 4 | 4 | 3.89 | 63,008 |
| October 02, 2025 | 3.86 | 4 | 4 | 4.03 | 3.86 | 5,004 |
| October 01, 2025 | 3.93 | 4 | 4 | 4 | 3.93 | 15,943 |
| September 30, 2025 | 3.91 | 3.89 | 3.89 | 3.93 | 3.89 | 15,200 |
| September 29, 2025 | 4 | 3.87 | 3.87 | 4 | 3.76 | 13,700 |
| September 26, 2025 | 3.9 | 4 | 4 | 4 | 3.9 | 25,720 |
| September 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76 | 8,800 |
| September 24, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.77 | 8,300 |
| September 23, 2025 | 3.86 | 3.84 | 3.84 | 3.87 | 3.8 | 16,520 |
| September 22, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 6,815 |
| September 19, 2025 | 3.58 | 3.73 | 3.73 | 3.74 | 3.53 | 24,900 |
| September 18, 2025 | 3.64 | 3.63 | 3.63 | 3.64 | 3.59 | 7,200 |
| September 17, 2025 | 3.65 | 3.7 | 3.7 | 3.7 | 3.63 | 7,234 |
| September 16, 2025 | 3.75 | 3.65 | 3.65 | 3.75 | 3.65 | 8,500 |
| September 15, 2025 | 3.75 | 3.76 | 3.76 | 3.8 | 3.73 | 24,111 |
| September 12, 2025 | 3.74 | 3.73 | 3.73 | 3.74 | 3.56 | 10,500 |
| September 11, 2025 | 3.61 | 3.7 | 3.7 | 3.7 | 3.56 | 7,446 |