5.07
-0.04(-0.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 5.19 | 5.11 | 5.11 | 5.19 | 5.07 | 36,848 |
| December 02, 2025 | 5.16 | 5.25 | 5.25 | 5.25 | 5.11 | 45,100 |
| December 01, 2025 | 5.15 | 5.13 | 5.13 | 5.18 | 5.11 | 63,500 |
| November 28, 2025 | 5.24 | 5.25 | 5.25 | 5.27 | 5.16 | 32,200 |
| November 27, 2025 | 5.07 | 5.13 | 5.13 | 5.15 | 5.07 | 8,501 |
| November 26, 2025 | 4.96 | 5.07 | 5.07 | 5.07 | 4.96 | 63,859 |
| November 25, 2025 | 4.88 | 4.94 | 4.94 | 4.94 | 4.87 | 40,804 |
| November 24, 2025 | 4.16 | 4.93 | 4.93 | 4.95 | 4.16 | 48,804 |
| November 21, 2025 | 4.71 | 4.74 | 4.74 | 4.8 | 4.68 | 78,779 |
| November 20, 2025 | 4.83 | 4.78 | 4.78 | 4.92 | 4.71 | 106,200 |
| November 19, 2025 | 4.55 | 4.74 | 4.74 | 4.86 | 4.55 | 92,925 |
| November 18, 2025 | 4.79 | 4.74 | 4.74 | 4.81 | 4.73 | 12,700 |
| November 17, 2025 | 4.73 | 4.73 | 4.73 | 4.76 | 4.67 | 75,900 |
| November 14, 2025 | 4.58 | 4.62 | 4.62 | 4.63 | 4.56 | 56,429 |
| November 13, 2025 | 4.94 | 4.75 | 4.75 | 4.94 | 4.7 | 14,975 |
| November 12, 2025 | 4.74 | 4.87 | 4.87 | 4.89 | 4.74 | 45,600 |
| November 11, 2025 | 4.72 | 4.65 | 4.65 | 4.72 | 4.61 | 13,400 |
| November 10, 2025 | 4.52 | 4.65 | 4.65 | 4.7 | 4.52 | 50,707 |
| November 07, 2025 | 4.39 | 4.41 | 4.41 | 4.41 | 4.35 | 8,327 |
| November 06, 2025 | 4.34 | 4.37 | 4.37 | 4.41 | 4.34 | 8,149 |
| November 05, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.25 | 45,832 |
| November 04, 2025 | 4.29 | 4.22 | 4.22 | 4.29 | 4.19 | 28,428 |
| November 03, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.36 | 32,200 |
| October 31, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.41 | 3,200 |
| October 30, 2025 | 4.3 | 4.4 | 4.4 | 4.41 | 4.3 | 22,214 |
| October 29, 2025 | 4.32 | 4.27 | 4.27 | 4.34 | 4.23 | 46,136 |
| October 28, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.09 | 16,300 |
| October 27, 2025 | 4.35 | 4.22 | 4.22 | 4.35 | 4.17 | 43,500 |
| October 24, 2025 | 4.28 | 4.33 | 4.33 | 4.36 | 4.28 | 24,000 |
| October 23, 2025 | 4.26 | 4.33 | 4.33 | 4.37 | 4.26 | 41,403 |
| October 22, 2025 | 4.1 | 4.21 | 4.21 | 4.21 | 4.09 | 34,800 |
| October 21, 2025 | 4.43 | 4.23 | 4.23 | 4.5 | 4.21 | 138,747 |
| October 20, 2025 | 4.51 | 4.68 | 4.68 | 4.68 | 4.51 | 57,900 |
| October 17, 2025 | 4.62 | 4.44 | 4.44 | 4.69 | 4.4 | 97,821 |
| October 16, 2025 | 4.59 | 4.63 | 4.63 | 4.7 | 4.57 | 44,529 |
| October 15, 2025 | 4.45 | 4.57 | 4.57 | 4.58 | 4.45 | 35,600 |
| October 14, 2025 | 4.32 | 4.4 | 4.4 | 4.45 | 4.31 | 44,132 |
| October 10, 2025 | 4.41 | 4.28 | 4.28 | 4.41 | 4.27 | 29,800 |
| October 09, 2025 | 4.58 | 4.42 | 4.42 | 4.58 | 4.39 | 41,500 |
| October 08, 2025 | 4.6 | 4.5 | 4.5 | 4.61 | 4.5 | 71,535 |
| October 07, 2025 | 4.58 | 4.55 | 4.55 | 4.6 | 4.55 | 6,918 |
| October 06, 2025 | 4.54 | 4.6 | 4.6 | 4.65 | 4.54 | 103,816 |
| October 03, 2025 | 4.58 | 4.56 | 4.56 | 4.6 | 4.54 | 26,500 |
| October 02, 2025 | 4.56 | 4.52 | 4.52 | 4.6 | 4.43 | 27,300 |
| October 01, 2025 | 4.52 | 4.52 | 4.52 | 4.73 | 4.49 | 20,831 |
| September 30, 2025 | 4.46 | 4.48 | 4.48 | 4.49 | 4.41 | 29,800 |
| September 29, 2025 | 4.39 | 4.45 | 4.45 | 4.5 | 4.39 | 32,100 |
| September 26, 2025 | 4.32 | 4.37 | 4.37 | 4.38 | 4.32 | 29,610 |
| September 25, 2025 | 4.29 | 4.32 | 4.32 | 4.45 | 4.28 | 31,429 |
| September 24, 2025 | 4.37 | 4.33 | 4.33 | 4.43 | 4.29 | 27,606 |
| September 23, 2025 | 4.37 | 4.36 | 4.36 | 4.41 | 4.33 | 46,622 |
| September 22, 2025 | 4.12 | 4.33 | 4.33 | 4.35 | 4.12 | 83,847 |
| September 19, 2025 | 3.87 | 4 | 4 | 4 | 3.87 | 39,143 |
| September 18, 2025 | 3.89 | 3.82 | 3.82 | 3.89 | 3.82 | 7,871 |
| September 17, 2025 | 3.8 | 3.79 | 3.79 | 3.86 | 3.77 | 38,712 |
| September 16, 2025 | 3.95 | 3.85 | 3.85 | 3.98 | 3.85 | 102,343 |
| September 15, 2025 | 3.93 | 3.94 | 3.94 | 3.97 | 3.89 | 23,926 |
| September 12, 2025 | 3.95 | 3.95 | 3.95 | 3.98 | 3.93 | 30,100 |
| September 11, 2025 | 3.86 | 3.94 | 3.94 | 3.96 | 3.86 | 37,013 |
| September 10, 2025 | 3.78 | 3.79 | 3.79 | 3.82 | 3.75 | 46,740 |