4.84
+0.08(+1.68%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.92 | 4.84 | 4.84 | 4.96 | 4.72 | 351,800 |
| October 16, 2025 | 4.84 | 4.76 | 4.76 | 4.88 | 4.74 | 386,434 |
| October 15, 2025 | 4.81 | 4.81 | 4.81 | 4.86 | 4.77 | 170,000 |
| October 14, 2025 | 4.83 | 4.8 | 4.8 | 4.88 | 4.78 | 142,810 |
| October 10, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.76 | 328,244 |
| October 09, 2025 | 4.85 | 4.83 | 4.83 | 4.86 | 4.81 | 480,400 |
| October 08, 2025 | 4.96 | 4.86 | 4.86 | 4.97 | 4.83 | 544,345 |
| October 07, 2025 | 5.05 | 4.95 | 4.95 | 5.05 | 4.94 | 457,338 |
| October 06, 2025 | 5.09 | 5.04 | 5.04 | 5.11 | 5.01 | 198,436 |
| October 03, 2025 | 5.13 | 5.1 | 5.1 | 5.23 | 5.1 | 277,400 |
| October 02, 2025 | 5.09 | 5.15 | 5.15 | 5.17 | 5.06 | 80,804 |
| October 01, 2025 | 5.2 | 5.09 | 5.09 | 5.23 | 5.09 | 246,700 |
| September 30, 2025 | 5.1 | 5.17 | 5.17 | 5.2 | 5.1 | 318,716 |
| September 29, 2025 | 4.99 | 5.09 | 5.09 | 5.09 | 4.98 | 135,429 |
| September 26, 2025 | 5 | 4.99 | 4.99 | 5.03 | 4.96 | 147,800 |
| September 25, 2025 | 4.97 | 4.99 | 4.99 | 5.03 | 4.95 | 145,900 |
| September 24, 2025 | 4.93 | 4.99 | 4.99 | 5.01 | 4.93 | 177,200 |
| September 23, 2025 | 4.93 | 4.93 | 4.93 | 4.99 | 4.93 | 237,200 |
| September 22, 2025 | 4.96 | 4.95 | 4.95 | 4.98 | 4.91 | 165,741 |
| September 19, 2025 | 4.88 | 4.97 | 4.97 | 4.97 | 4.86 | 378,900 |
| September 18, 2025 | 4.81 | 4.88 | 4.88 | 4.89 | 4.81 | 147,700 |
| September 17, 2025 | 4.76 | 4.81 | 4.81 | 4.85 | 4.76 | 139,000 |
| September 16, 2025 | 4.77 | 4.79 | 4.79 | 4.8 | 4.76 | 123,400 |
| September 15, 2025 | 4.77 | 4.74 | 4.74 | 4.79 | 4.73 | 65,600 |
| September 12, 2025 | 4.73 | 4.81 | 4.81 | 4.83 | 4.73 | 206,000 |
| September 11, 2025 | 4.78 | 4.73 | 4.73 | 4.83 | 4.72 | 134,507 |
| September 10, 2025 | 4.76 | 4.78 | 4.78 | 4.88 | 4.76 | 327,820 |
| September 09, 2025 | 4.83 | 4.79 | 4.79 | 4.83 | 4.55 | 402,100 |
| September 08, 2025 | 4.78 | 4.8 | 4.8 | 4.84 | 4.74 | 286,514 |
| September 05, 2025 | 4.69 | 4.78 | 4.78 | 4.78 | 4.69 | 104,200 |
| September 04, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.67 | 97,142 |
| September 03, 2025 | 4.7 | 4.71 | 4.71 | 4.77 | 4.7 | 143,307 |
| September 02, 2025 | 4.77 | 4.75 | 4.75 | 4.8 | 4.71 | 316,200 |
| August 29, 2025 | 4.7 | 4.78 | 4.78 | 4.8 | 4.68 | 410,532 |
| August 28, 2025 | 4.67 | 4.69 | 4.69 | 4.71 | 4.64 | 467,200 |
| August 27, 2025 | 4.68 | 4.7 | 4.7 | 4.75 | 4.64 | 120,546 |
| August 26, 2025 | 4.68 | 4.68 | 4.68 | 4.72 | 4.66 | 307,900 |
| August 25, 2025 | 4.75 | 4.68 | 4.68 | 4.78 | 4.64 | 149,900 |
| August 22, 2025 | 4.68 | 4.76 | 4.76 | 4.77 | 4.67 | 409,349 |
| August 21, 2025 | 4.73 | 4.66 | 4.66 | 4.74 | 4.66 | 156,506 |
| August 20, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.7 | 228,613 |
| August 19, 2025 | 4.75 | 4.74 | 4.74 | 4.78 | 4.7 | 320,008 |
| August 18, 2025 | 4.79 | 4.74 | 4.74 | 4.8 | 4.73 | 89,455 |
| August 15, 2025 | 4.76 | 4.79 | 4.79 | 4.8 | 4.75 | 154,021 |
| August 14, 2025 | 4.77 | 4.76 | 4.76 | 4.79 | 4.66 | 269,300 |
| August 13, 2025 | 4.69 | 4.76 | 4.76 | 4.79 | 4.69 | 184,028 |
| August 12, 2025 | 4.68 | 4.69 | 4.69 | 4.69 | 4.65 | 171,500 |
| August 11, 2025 | 4.69 | 4.67 | 4.67 | 4.71 | 4.66 | 146,000 |
| August 08, 2025 | 4.69 | 4.68 | 4.68 | 4.71 | 4.65 | 114,723 |
| August 07, 2025 | 4.67 | 4.67 | 4.67 | 4.7 | 4.64 | 117,621 |
| August 06, 2025 | 4.68 | 4.65 | 4.65 | 4.69 | 4.64 | 769,500 |
| August 05, 2025 | 4.68 | 4.64 | 4.64 | 4.68 | 4.61 | 621,514 |
| August 01, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.63 | 417,300 |
| July 31, 2025 | 4.69 | 4.64 | 4.64 | 4.72 | 4.64 | 426,924 |
| July 30, 2025 | 4.79 | 4.69 | 4.69 | 4.8 | 4.68 | 162,047 |
| July 29, 2025 | 4.68 | 4.76 | 4.76 | 4.8 | 4.68 | 480,700 |
| July 28, 2025 | 4.65 | 4.71 | 4.71 | 4.72 | 4.61 | 368,810 |
| July 25, 2025 | 4.57 | 4.66 | 4.66 | 4.72 | 4.57 | 465,804 |
| July 24, 2025 | 4.32 | 4.61 | 4.61 | 4.65 | 4.31 | 1.01M |
| July 23, 2025 | 4.21 | 4.15 | 4.15 | 4.22 | 4.11 | 112,248 |