3.06
-0.05(-1.61%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 3.12 | 3.06 | 3.06 | 3.14 | 3.04 | 9,493 |
| November 19, 2025 | 3.11 | 3.11 | 3.11 | 3.17 | 3.1 | 4,537 |
| November 18, 2025 | 3.13 | 3.12 | 3.12 | 3.2 | 3.08 | 19,500 |
| November 17, 2025 | 3.19 | 3.15 | 3.15 | 3.23 | 3.11 | 24,831 |
| November 14, 2025 | 3.26 | 3.24 | 3.24 | 3.29 | 3.19 | 16,900 |
| November 13, 2025 | 3.26 | 3.21 | 3.21 | 3.28 | 3.16 | 24,337 |
| November 12, 2025 | 3.32 | 3.31 | 3.31 | 3.32 | 3.26 | 15,300 |
| November 11, 2025 | 3.35 | 3.3 | 3.3 | 3.39 | 3.3 | 9,933 |
| November 10, 2025 | 3.41 | 3.41 | 3.41 | 3.48 | 3.4 | 15,200 |
| November 07, 2025 | 3.18 | 3.46 | 3.46 | 3.46 | 3.17 | 28,600 |
| November 06, 2025 | 3.24 | 3.23 | 3.23 | 3.35 | 3.23 | 8,300 |
| November 05, 2025 | 3.15 | 3.3 | 3.3 | 3.32 | 3.15 | 8,711 |
| November 04, 2025 | 3.3 | 3.24 | 3.24 | 3.3 | 3.15 | 7,600 |
| November 03, 2025 | 3.35 | 3.24 | 3.24 | 3.43 | 3.24 | 17,536 |
| October 31, 2025 | 3.27 | 3.41 | 3.41 | 3.46 | 3.26 | 12,700 |
| October 30, 2025 | 3.37 | 3.25 | 3.25 | 3.37 | 3.25 | 26,400 |
| October 29, 2025 | 3.62 | 3.35 | 3.35 | 3.62 | 3.29 | 54,100 |
| October 28, 2025 | 3.63 | 3.63 | 3.63 | 3.68 | 3.62 | 4,300 |
| October 27, 2025 | 3.72 | 3.65 | 3.65 | 3.72 | 3.65 | 5,034 |
| October 24, 2025 | 3.65 | 3.7 | 3.7 | 3.75 | 3.65 | 34,100 |
| October 23, 2025 | 3.59 | 3.61 | 3.61 | 3.68 | 3.59 | 30,100 |
| October 22, 2025 | 3.75 | 3.63 | 3.63 | 3.77 | 3.58 | 33,412 |
| October 21, 2025 | 3.4 | 3.75 | 3.75 | 3.79 | 3.4 | 31,907 |
| October 20, 2025 | 3.45 | 3.44 | 3.44 | 3.52 | 3.34 | 26,045 |
| October 17, 2025 | 3.41 | 3.45 | 3.45 | 3.51 | 3.41 | 21,900 |
| October 16, 2025 | 3.55 | 3.43 | 3.43 | 3.55 | 3.4 | 30,300 |
| October 15, 2025 | 3.54 | 3.55 | 3.55 | 3.65 | 3.51 | 15,900 |
| October 14, 2025 | 3.47 | 3.54 | 3.54 | 3.56 | 3.43 | 25,406 |
| October 10, 2025 | 3.48 | 3.37 | 3.37 | 3.48 | 3.35 | 23,000 |
| October 09, 2025 | 3.54 | 3.51 | 3.51 | 3.56 | 3.48 | 3,700 |
| October 08, 2025 | 3.58 | 3.57 | 3.57 | 3.6 | 3.56 | 10,740 |
| October 07, 2025 | 3.6 | 3.57 | 3.57 | 3.6 | 3.53 | 7,818 |
| October 06, 2025 | 3.61 | 3.6 | 3.6 | 3.64 | 3.56 | 11,715 |
| October 03, 2025 | 3.65 | 3.63 | 3.63 | 3.66 | 3.59 | 10,000 |
| October 02, 2025 | 3.67 | 3.66 | 3.66 | 3.67 | 3.66 | 800 |
| October 01, 2025 | 3.64 | 3.7 | 3.7 | 3.72 | 3.63 | 15,815 |
| September 30, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.56 | 10,018 |
| September 29, 2025 | 3.74 | 3.66 | 3.66 | 3.74 | 3.6 | 14,100 |
| September 26, 2025 | 3.7 | 3.73 | 3.73 | 3.77 | 3.7 | 3,405 |
| September 25, 2025 | 3.71 | 3.73 | 3.73 | 3.78 | 3.71 | 7,600 |
| September 24, 2025 | 3.72 | 3.79 | 3.79 | 3.8 | 3.72 | 16,445 |
| September 23, 2025 | 3.76 | 3.77 | 3.77 | 3.79 | 3.68 | 24,335 |
| September 22, 2025 | 3.71 | 3.75 | 3.75 | 3.77 | 3.62 | 20,925 |
| September 19, 2025 | 3.74 | 3.73 | 3.73 | 3.79 | 3.73 | 49,800 |
| September 18, 2025 | 3.67 | 3.76 | 3.76 | 3.76 | 3.63 | 45,601 |
| September 17, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.58 | 18,300 |
| September 16, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.58 | 4,322 |
| September 15, 2025 | 3.74 | 3.65 | 3.65 | 3.74 | 3.56 | 16,400 |
| September 12, 2025 | 3.62 | 3.69 | 3.69 | 3.72 | 3.62 | 14,970 |
| September 11, 2025 | 3.67 | 3.7 | 3.7 | 3.7 | 3.66 | 18,400 |
| September 10, 2025 | 3.57 | 3.63 | 3.63 | 3.66 | 3.57 | 11,801 |
| September 09, 2025 | 3.6 | 3.59 | 3.59 | 3.6 | 3.5 | 13,600 |
| September 08, 2025 | 3.53 | 3.55 | 3.55 | 3.6 | 3.53 | 12,510 |
| September 05, 2025 | 3.57 | 3.58 | 3.58 | 3.63 | 3.54 | 27,100 |
| September 04, 2025 | 3.6 | 3.58 | 3.58 | 3.64 | 3.4 | 44,533 |
| September 03, 2025 | 3.54 | 3.63 | 3.63 | 3.64 | 3.54 | 18,000 |
| September 02, 2025 | 3.59 | 3.52 | 3.52 | 3.61 | 3.45 | 43,000 |
| August 29, 2025 | 3.62 | 3.6 | 3.6 | 3.69 | 3.6 | 28,108 |
| August 28, 2025 | 3.66 | 3.64 | 3.64 | 3.66 | 3.56 | 36,200 |
| August 27, 2025 | 3.58 | 3.65 | 3.65 | 3.7 | 3.58 | 54,227 |