3.35
-0.08(-2.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 4.14 | 3.86 | 3.86 | 4.27 | 3.76 | 719,410 |
| October 15, 2025 | 4.2 | 4.06 | 4.06 | 4.33 | 3.95 | 413,800 |
| October 14, 2025 | 3.93 | 4.05 | 4.05 | 4.24 | 3.93 | 664,100 |
| October 10, 2025 | 4.01 | 3.69 | 3.69 | 4.16 | 3.66 | 461,911 |
| October 09, 2025 | 4.57 | 3.98 | 3.98 | 4.63 | 3.88 | 495,663 |
| October 08, 2025 | 4.09 | 4.38 | 4.38 | 4.64 | 4.09 | 538,949 |
| October 07, 2025 | 4.01 | 3.88 | 3.88 | 4.01 | 3.73 | 265,800 |
| October 06, 2025 | 4.06 | 3.93 | 3.93 | 4.27 | 3.9 | 531,637 |
| October 03, 2025 | 3.69 | 3.9 | 3.9 | 4.01 | 3.69 | 222,329 |
| October 02, 2025 | 3.74 | 3.62 | 3.62 | 3.78 | 3.42 | 317,046 |
| October 01, 2025 | 3.75 | 3.68 | 3.68 | 3.88 | 3.58 | 165,520 |
| September 30, 2025 | 3.6 | 3.64 | 3.64 | 3.89 | 3.37 | 228,926 |
| September 29, 2025 | 3.94 | 3.73 | 3.73 | 4.15 | 3.69 | 902,398 |
| September 26, 2025 | 3.39 | 3.58 | 3.58 | 3.68 | 3.31 | 364,306 |
| September 25, 2025 | 3.02 | 3.28 | 3.28 | 3.33 | 3 | 296,947 |
| September 24, 2025 | 2.92 | 2.91 | 2.91 | 3 | 2.86 | 94,100 |
| September 23, 2025 | 2.87 | 2.96 | 2.96 | 3.15 | 2.83 | 374,546 |
| September 22, 2025 | 2.66 | 2.78 | 2.78 | 2.9 | 2.63 | 144,403 |
| September 19, 2025 | 2.57 | 2.55 | 2.55 | 2.61 | 2.52 | 58,200 |
| September 18, 2025 | 2.42 | 2.54 | 2.54 | 2.56 | 2.34 | 82,149 |
| September 17, 2025 | 2.41 | 2.41 | 2.41 | 2.51 | 2.36 | 86,230 |
| September 16, 2025 | 2.7 | 2.44 | 2.44 | 2.7 | 2.43 | 115,700 |
| September 15, 2025 | 2.58 | 2.65 | 2.65 | 2.75 | 2.55 | 216,329 |
| September 12, 2025 | 2.5 | 2.51 | 2.51 | 2.59 | 2.48 | 117,208 |
| September 11, 2025 | 2.3 | 2.42 | 2.42 | 2.46 | 2.3 | 71,100 |