4.43
-0.02(-0.45%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.45 | 4.43 | 4.43 | 4.45 | 4.31 | 68,861 |
| January 12, 2026 | 4.34 | 4.45 | 4.45 | 4.48 | 4.29 | 68,600 |
| January 09, 2026 | 4.1 | 4.29 | 4.29 | 4.32 | 4.1 | 38,200 |
| January 08, 2026 | 4.15 | 4.11 | 4.11 | 4.15 | 4.02 | 12,300 |
| January 07, 2026 | 4.44 | 4.17 | 4.17 | 4.44 | 4 | 94,200 |
| January 06, 2026 | 4.2 | 4.19 | 4.19 | 4.4 | 4.17 | 74,448 |
| January 05, 2026 | 3.98 | 4.05 | 4.05 | 4.07 | 3.97 | 68,800 |
| January 02, 2026 | 3.88 | 3.94 | 3.94 | 3.94 | 3.72 | 30,941 |
| December 31, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.5 | 40,428 |
| December 30, 2025 | 3.78 | 3.67 | 3.67 | 3.86 | 3.6 | 54,908 |
| December 29, 2025 | 3.55 | 3.78 | 3.78 | 3.78 | 3.55 | 26,300 |
| December 23, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.57 | 88,400 |
| December 22, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.5 | 81,031 |
| December 19, 2025 | 3.8 | 3.7 | 3.7 | 3.8 | 3.58 | 47,105 |
| December 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 39,604 |
| December 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 39,000 |
| December 16, 2025 | 4.01 | 3.75 | 3.75 | 4.06 | 3.74 | 75,109 |
| December 15, 2025 | 3.95 | 4.04 | 4.04 | 4.04 | 3.9 | 71,400 |
| December 12, 2025 | 3.87 | 3.9 | 3.9 | 3.9 | 3.8 | 29,285 |
| December 11, 2025 | 3.8 | 3.73 | 3.73 | 3.95 | 3.72 | 60,541 |
| December 10, 2025 | 3.6 | 3.73 | 3.73 | 3.75 | 3.6 | 16,600 |
| December 09, 2025 | 3.57 | 3.7 | 3.7 | 3.72 | 3.5 | 37,600 |
| December 08, 2025 | 3.5 | 3.51 | 3.51 | 3.55 | 3.49 | 13,700 |
| December 05, 2025 | 3.5 | 3.5 | 3.5 | 3.57 | 3.46 | 26,541 |
| December 04, 2025 | 3.35 | 3.47 | 3.47 | 3.57 | 3.33 | 46,043 |
| December 03, 2025 | 3.3 | 3.32 | 3.32 | 3.35 | 3.24 | 39,200 |
| December 02, 2025 | 3.31 | 3.27 | 3.27 | 3.31 | 3.2 | 37,948 |
| December 01, 2025 | 3.35 | 3.3 | 3.3 | 3.35 | 3.26 | 32,100 |
| November 28, 2025 | 3.37 | 3.26 | 3.26 | 3.37 | 3.25 | 39,824 |
| November 27, 2025 | 3.15 | 3.28 | 3.28 | 3.28 | 3.15 | 12,310 |
| November 26, 2025 | 3.35 | 3.23 | 3.23 | 3.4 | 3.23 | 47,800 |
| November 25, 2025 | 3.42 | 3.36 | 3.36 | 3.42 | 3.35 | 7,600 |
| November 24, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.23 | 66,800 |
| November 21, 2025 | 3.4 | 3.41 | 3.41 | 3.41 | 3.35 | 15,500 |
| November 20, 2025 | 3.55 | 3.41 | 3.41 | 3.55 | 3.41 | 29,300 |
| November 19, 2025 | 3.5 | 3.49 | 3.49 | 3.55 | 3.49 | 7,000 |
| November 18, 2025 | 3.54 | 3.53 | 3.53 | 3.55 | 3.41 | 30,400 |
| November 17, 2025 | 3.44 | 3.55 | 3.55 | 3.57 | 3.4 | 29,132 |
| November 14, 2025 | 3.4 | 3.5 | 3.5 | 3.5 | 3.34 | 33,800 |
| November 13, 2025 | 3.5 | 3.44 | 3.44 | 3.59 | 3.44 | 14,727 |
| November 12, 2025 | 3.25 | 3.54 | 3.54 | 3.61 | 3.25 | 61,610 |
| November 11, 2025 | 3.23 | 3.25 | 3.25 | 3.25 | 3.2 | 11,211 |
| November 10, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.15 | 26,300 |
| November 07, 2025 | 3.07 | 3.19 | 3.19 | 3.21 | 3.03 | 30,200 |
| November 06, 2025 | 3.19 | 3.12 | 3.12 | 3.19 | 3.09 | 2,620 |
| November 05, 2025 | 3.07 | 3.19 | 3.19 | 3.22 | 3.07 | 10,900 |
| November 04, 2025 | 3.3 | 3.07 | 3.07 | 3.31 | 3.07 | 45,600 |
| November 03, 2025 | 3.12 | 3.3 | 3.3 | 3.3 | 3.1 | 46,528 |
| October 31, 2025 | 2.86 | 3.15 | 3.15 | 3.15 | 2.8 | 76,040 |
| October 30, 2025 | 2.7 | 2.86 | 2.86 | 2.86 | 2.6 | 88,816 |
| October 29, 2025 | 2.68 | 2.72 | 2.72 | 2.74 | 2.68 | 21,700 |
| October 28, 2025 | 2.6 | 2.68 | 2.68 | 2.68 | 2.6 | 51,400 |
| October 27, 2025 | 2.67 | 2.62 | 2.62 | 2.67 | 2.58 | 27,600 |
| October 24, 2025 | 2.48 | 2.58 | 2.58 | 2.7 | 2.48 | 16,100 |
| October 23, 2025 | 2.7 | 2.71 | 2.71 | 2.75 | 2.61 | 79,929 |
| October 22, 2025 | 2.57 | 2.63 | 2.63 | 2.65 | 2.49 | 63,748 |
| October 21, 2025 | 2.63 | 2.52 | 2.52 | 2.65 | 2.47 | 49,828 |
| October 20, 2025 | 2.71 | 2.66 | 2.66 | 2.71 | 2.59 | 22,000 |
| October 17, 2025 | 2.7 | 2.6 | 2.6 | 2.7 | 2.45 | 91,700 |
| October 16, 2025 | 2.73 | 2.69 | 2.69 | 2.74 | 2.67 | 32,208 |