4.71
-0.03(-0.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.78 | 4.74 | 4.74 | 4.79 | 4.73 | 88,800 |
| December 22, 2025 | 4.86 | 4.8 | 4.8 | 4.87 | 4.76 | 111,607 |
| December 19, 2025 | 4.8 | 4.86 | 4.86 | 4.88 | 4.8 | 146,048 |
| December 18, 2025 | 4.72 | 4.8 | 4.8 | 4.84 | 4.72 | 136,300 |
| December 17, 2025 | 4.76 | 4.71 | 4.71 | 4.8 | 4.68 | 310,626 |
| December 16, 2025 | 4.71 | 4.71 | 4.71 | 4.75 | 4.67 | 100,400 |
| December 15, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.7 | 154,440 |
| December 12, 2025 | 4.76 | 4.74 | 4.74 | 4.79 | 4.7 | 268,634 |
| December 11, 2025 | 4.9 | 4.78 | 4.78 | 4.97 | 4.77 | 123,900 |
| December 10, 2025 | 5.01 | 4.91 | 4.91 | 5.09 | 4.89 | 236,200 |
| December 09, 2025 | 4.94 | 5.01 | 5.01 | 5.03 | 4.92 | 137,900 |
| December 08, 2025 | 5.08 | 4.93 | 4.93 | 5.08 | 4.93 | 71,700 |
| December 05, 2025 | 4.96 | 5.08 | 5.08 | 5.11 | 4.96 | 291,642 |
| December 04, 2025 | 4.92 | 4.94 | 4.94 | 4.99 | 4.88 | 92,798 |
| December 03, 2025 | 4.86 | 4.92 | 4.92 | 4.94 | 4.85 | 69,100 |
| December 02, 2025 | 4.88 | 4.87 | 4.87 | 4.89 | 4.83 | 152,309 |
| December 01, 2025 | 4.91 | 4.85 | 4.85 | 4.93 | 4.85 | 117,079 |
| November 28, 2025 | 4.76 | 4.94 | 4.94 | 4.95 | 4.76 | 96,633 |
| November 27, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.84 | 32,400 |
| November 26, 2025 | 4.79 | 4.85 | 4.85 | 4.88 | 4.76 | 127,548 |
| November 25, 2025 | 4.74 | 4.75 | 4.75 | 4.82 | 4.74 | 201,800 |
| November 24, 2025 | 4.72 | 4.79 | 4.79 | 4.79 | 4.68 | 837,111 |
| November 21, 2025 | 4.65 | 4.75 | 4.75 | 4.76 | 4.63 | 122,903 |
| November 20, 2025 | 4.73 | 4.66 | 4.66 | 4.79 | 4.65 | 242,642 |
| November 19, 2025 | 4.81 | 4.7 | 4.7 | 4.83 | 4.7 | 264,000 |
| November 18, 2025 | 4.71 | 4.8 | 4.8 | 4.82 | 4.71 | 154,200 |
| November 17, 2025 | 4.74 | 4.72 | 4.72 | 4.81 | 4.71 | 139,227 |
| November 14, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.71 | 287,022 |
| November 13, 2025 | 4.91 | 4.78 | 4.78 | 4.95 | 4.77 | 264,000 |
| November 12, 2025 | 4.82 | 4.91 | 4.91 | 4.93 | 4.81 | 183,100 |
| November 11, 2025 | 4.87 | 4.83 | 4.83 | 4.88 | 4.79 | 159,518 |
| November 10, 2025 | 4.85 | 4.85 | 4.85 | 4.86 | 4.81 | 123,900 |
| November 07, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.75 | 294,908 |
| November 06, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.82 | 166,000 |
| November 05, 2025 | 4.82 | 4.85 | 4.85 | 4.89 | 4.8 | 871,600 |
| November 04, 2025 | 4.87 | 4.81 | 4.81 | 4.92 | 4.79 | 249,507 |
| November 03, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.85 | 214,400 |
| October 31, 2025 | 4.83 | 4.95 | 4.95 | 4.97 | 4.8 | 292,100 |
| October 30, 2025 | 4.78 | 4.82 | 4.82 | 4.84 | 4.78 | 153,689 |
| October 29, 2025 | 4.95 | 4.82 | 4.82 | 4.95 | 4.76 | 321,818 |
| October 28, 2025 | 4.93 | 4.96 | 4.96 | 4.99 | 4.91 | 333,800 |
| October 27, 2025 | 5.01 | 4.93 | 4.93 | 5.01 | 4.88 | 290,819 |
| October 24, 2025 | 4.96 | 5.01 | 5.01 | 5.08 | 4.96 | 217,300 |
| October 23, 2025 | 5.13 | 4.95 | 4.95 | 5.16 | 4.85 | 420,100 |
| October 22, 2025 | 4.93 | 5.09 | 5.09 | 5.09 | 4.93 | 233,600 |
| October 21, 2025 | 4.89 | 4.92 | 4.92 | 4.98 | 4.89 | 169,509 |
| October 20, 2025 | 4.84 | 4.92 | 4.92 | 4.97 | 4.84 | 273,000 |
| 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 |