3.84
-0.01000009(-0.26%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.01 | 3.84 | 3.84 | 4.11 | 3.75 | 566,259 |
| January 13, 2026 | 3.66 | 3.85 | 3.85 | 4.01 | 3.66 | 735,500 |
| January 12, 2026 | 3.58 | 3.59 | 3.59 | 3.69 | 3.5 | 770,200 |
| January 09, 2026 | 3.5 | 3.47 | 3.47 | 3.51 | 3.39 | 384,331 |
| January 08, 2026 | 3.51 | 3.44 | 3.44 | 3.51 | 3.38 | 252,121 |
| January 07, 2026 | 3.59 | 3.6 | 3.6 | 3.6 | 3.32 | 492,400 |
| January 06, 2026 | 3.45 | 3.64 | 3.64 | 3.67 | 3.42 | 473,746 |
| January 05, 2026 | 3.31 | 3.39 | 3.39 | 3.6 | 3.31 | 284,000 |
| January 02, 2026 | 3.36 | 3.21 | 3.21 | 3.39 | 3.12 | 213,000 |
| December 31, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.05 | 347,200 |
| December 30, 2025 | 3.52 | 3.42 | 3.42 | 3.53 | 3.4 | 212,343 |
| December 29, 2025 | 3.64 | 3.45 | 3.45 | 3.64 | 3.42 | 335,600 |
| December 23, 2025 | 3.8 | 3.89 | 3.89 | 3.92 | 3.65 | 268,419 |
| December 22, 2025 | 3.87 | 3.76 | 3.76 | 3.93 | 3.74 | 296,800 |
| December 19, 2025 | 3.5 | 3.68 | 3.68 | 3.7 | 3.47 | 216,806 |
| December 18, 2025 | 3.55 | 3.51 | 3.51 | 3.62 | 3.37 | 265,100 |
| December 17, 2025 | 3.94 | 3.56 | 3.56 | 3.95 | 3.52 | 307,843 |
| December 16, 2025 | 3.65 | 3.79 | 3.79 | 3.98 | 3.6 | 289,300 |
| December 15, 2025 | 3.76 | 3.69 | 3.69 | 3.82 | 3.55 | 250,900 |
| December 12, 2025 | 3.86 | 3.56 | 3.56 | 3.94 | 3.45 | 351,670 |
| December 11, 2025 | 3.45 | 3.7 | 3.7 | 3.81 | 3.4 | 338,800 |
| December 10, 2025 | 3.62 | 3.43 | 3.43 | 3.7 | 3.34 | 389,002 |
| December 09, 2025 | 3.27 | 3.53 | 3.53 | 3.58 | 3.27 | 196,400 |
| December 08, 2025 | 3.41 | 3.31 | 3.31 | 3.45 | 3.27 | 63,600 |
| December 05, 2025 | 3.36 | 3.39 | 3.39 | 3.51 | 3.35 | 202,700 |
| December 04, 2025 | 3.43 | 3.35 | 3.35 | 3.43 | 3.25 | 103,700 |
| December 03, 2025 | 3.4 | 3.43 | 3.43 | 3.45 | 3.33 | 120,100 |
| December 02, 2025 | 3.4 | 3.36 | 3.36 | 3.4 | 3.23 | 110,321 |
| December 01, 2025 | 3.5 | 3.36 | 3.36 | 3.51 | 3.33 | 242,400 |
| November 28, 2025 | 3.15 | 3.38 | 3.38 | 3.42 | 3.09 | 259,800 |
| November 27, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.05 | 40,100 |
| November 26, 2025 | 2.99 | 3.04 | 3.04 | 3.09 | 2.92 | 141,185 |
| November 25, 2025 | 2.8 | 2.94 | 2.94 | 2.94 | 2.77 | 100,200 |
| November 24, 2025 | 2.61 | 2.78 | 2.78 | 2.79 | 2.61 | 120,422 |
| November 21, 2025 | 2.62 | 2.61 | 2.61 | 2.64 | 2.53 | 189,100 |
| November 20, 2025 | 2.93 | 2.63 | 2.63 | 2.93 | 2.61 | 211,600 |
| November 19, 2025 | 2.8 | 2.87 | 2.87 | 2.99 | 2.8 | 260,742 |
| November 18, 2025 | 2.76 | 2.77 | 2.77 | 2.84 | 2.71 | 143,110 |
| November 17, 2025 | 2.81 | 2.82 | 2.82 | 2.99 | 2.76 | 244,200 |
| November 14, 2025 | 2.82 | 2.86 | 2.86 | 2.92 | 2.79 | 226,320 |
| November 13, 2025 | 3.13 | 2.96 | 2.96 | 3.18 | 2.93 | 290,500 |
| November 12, 2025 | 3.06 | 3.11 | 3.11 | 3.14 | 2.97 | 272,800 |
| November 11, 2025 | 2.86 | 3.04 | 3.04 | 3.09 | 2.85 | 249,142 |
| November 10, 2025 | 2.87 | 2.84 | 2.84 | 2.97 | 2.82 | 218,300 |
| November 07, 2025 | 2.67 | 2.74 | 2.74 | 2.77 | 2.6 | 157,717 |
| November 06, 2025 | 2.73 | 2.66 | 2.66 | 2.79 | 2.63 | 159,000 |
| November 05, 2025 | 2.88 | 2.72 | 2.72 | 2.88 | 2.65 | 253,427 |
| November 04, 2025 | 2.83 | 2.8 | 2.8 | 2.91 | 2.78 | 211,500 |
| November 03, 2025 | 3.13 | 2.9 | 2.9 | 3.13 | 2.86 | 347,517 |
| October 31, 2025 | 3.2 | 3.14 | 3.14 | 3.2 | 3.05 | 166,131 |
| October 30, 2025 | 3.18 | 3.19 | 3.19 | 3.26 | 3.09 | 123,301 |
| October 29, 2025 | 3.25 | 3.27 | 3.27 | 3.27 | 3.13 | 176,300 |
| October 28, 2025 | 3.07 | 3.11 | 3.11 | 3.17 | 3.05 | 136,340 |
| October 27, 2025 | 3.1 | 3.11 | 3.11 | 3.18 | 2.99 | 185,502 |
| October 24, 2025 | 3.1 | 3.19 | 3.19 | 3.27 | 3.07 | 159,400 |
| October 23, 2025 | 3.41 | 3.18 | 3.18 | 3.42 | 3.13 | 194,499 |
| October 22, 2025 | 3.05 | 3.3 | 3.3 | 3.35 | 3.02 | 427,349 |
| October 21, 2025 | 3.24 | 3.08 | 3.08 | 3.24 | 2.97 | 497,862 |
| October 20, 2025 | 3.49 | 3.59 | 3.59 | 3.69 | 3.42 | 384,510 |
| October 17, 2025 | 3.59 | 3.38 | 3.38 | 3.72 | 3.32 | 606,300 |