4.52
+0.04(+0.89%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.48 | 4.52 | 4.52 | 4.52 | 4.48 | 22,109 |
| December 03, 2025 | 4.47 | 4.47 | 4.47 | 4.53 | 4.47 | 1,000 |
| December 02, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.42 | 430 |
| December 01, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0 |
| November 28, 2025 | 4.46 | 4.48 | 4.48 | 4.48 | 4.46 | 801 |
| November 27, 2025 | 4.48 | 4.41 | 4.41 | 4.49 | 4.41 | 714 |
| November 26, 2025 | 4.45 | 4.48 | 4.48 | 4.48 | 4.45 | 1,805 |
| November 25, 2025 | 4.49 | 4.41 | 4.41 | 4.5 | 4.41 | 2,703 |
| November 24, 2025 | 4.48 | 4.41 | 4.41 | 4.49 | 4.41 | 2,200 |
| November 21, 2025 | 4.47 | 4.4 | 4.4 | 4.47 | 4.4 | 1,047 |
| November 20, 2025 | 4.46 | 4.43 | 4.43 | 4.5 | 4.43 | 902 |
| November 19, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.4 | 7,313 |
| November 18, 2025 | 4.34 | 4.45 | 4.45 | 4.46 | 4.34 | 8,014 |
| November 17, 2025 | 4.31 | 4.35 | 4.35 | 4.39 | 4.31 | 3,019 |
| November 14, 2025 | 4.25 | 4.47 | 4.47 | 4.54 | 4.25 | 6,939 |
| November 13, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.45 | 11,909 |
| November 12, 2025 | 4.41 | 4.4 | 4.4 | 4.46 | 4.4 | 3,408 |
| November 11, 2025 | 4.65 | 4.54 | 4.54 | 4.65 | 4.39 | 5,411 |
| November 10, 2025 | 4.4 | 4.58 | 4.58 | 4.67 | 4.38 | 49,300 |
| November 07, 2025 | 4.6 | 4.36 | 4.36 | 4.6 | 4.36 | 13,504 |
| November 06, 2025 | 4.69 | 4.68 | 4.68 | 4.79 | 4.68 | 2,201 |
| November 05, 2025 | 4.84 | 4.74 | 4.74 | 4.87 | 4.65 | 15,200 |
| November 04, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 203 |
| November 03, 2025 | 4.66 | 4.74 | 4.74 | 4.74 | 4.66 | 3,834 |
| October 31, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 502 |
| October 30, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.69 | 2,200 |
| October 29, 2025 | 4.88 | 4.69 | 4.69 | 4.88 | 4.69 | 4,000 |
| October 28, 2025 | 4.74 | 4.79 | 4.79 | 4.79 | 4.74 | 1,200 |
| October 27, 2025 | 4.68 | 4.75 | 4.75 | 4.77 | 4.68 | 8,000 |
| October 24, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 204 |
| October 23, 2025 | 4.65 | 4.67 | 4.67 | 4.67 | 4.64 | 900 |
| October 22, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 |
| October 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 900 |
| October 20, 2025 | 4.64 | 4.68 | 4.68 | 4.68 | 4.64 | 4,100 |
| October 17, 2025 | 4.51 | 4.61 | 4.61 | 4.61 | 4.51 | 2,425 |
| October 16, 2025 | 4.59 | 4.51 | 4.51 | 4.63 | 4.51 | 2,300 |
| October 15, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 100 |
| October 14, 2025 | 4.63 | 4.53 | 4.53 | 4.63 | 4.51 | 3,136 |
| October 10, 2025 | 4.53 | 4.63 | 4.63 | 4.63 | 4.53 | 3,540 |
| October 09, 2025 | 4.35 | 4.52 | 4.52 | 4.52 | 4.35 | 1,605 |
| October 08, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.5 | 2,000 |
| October 07, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0 |
| October 06, 2025 | 4.55 | 4.57 | 4.57 | 4.57 | 4.55 | 802 |
| October 03, 2025 | 4.43 | 4.57 | 4.57 | 4.57 | 4.43 | 7,600 |
| October 02, 2025 | 4.55 | 4.35 | 4.35 | 4.55 | 4.35 | 1,705 |
| October 01, 2025 | 4.48 | 4.54 | 4.54 | 4.55 | 4.48 | 15,510 |
| September 30, 2025 | 4.49 | 4.43 | 4.43 | 4.5 | 4.43 | 4,901 |
| September 29, 2025 | 4.47 | 4.46 | 4.46 | 4.5 | 4.46 | 420 |
| September 26, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| September 25, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 313 |
| September 24, 2025 | 4.48 | 4.48 | 4.48 | 4.55 | 4.48 | 3,665 |
| September 23, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.48 | 1,100 |
| September 22, 2025 | 4.4 | 4.45 | 4.45 | 4.45 | 4.4 | 7,536 |
| September 19, 2025 | 4.38 | 4.43 | 4.43 | 4.43 | 4.38 | 50,614 |
| September 18, 2025 | 4.22 | 4.31 | 4.31 | 4.41 | 4.22 | 3,600 |
| September 17, 2025 | 4.2 | 4.37 | 4.37 | 4.37 | 4.19 | 2,104 |
| September 16, 2025 | 4.11 | 4.24 | 4.24 | 4.25 | 4.11 | 2,500 |
| September 15, 2025 | 4.41 | 4.28 | 4.28 | 4.41 | 4.28 | 1,003 |
| September 12, 2025 | 4.4 | 4.41 | 4.41 | 4.41 | 4.4 | 1,100 |
| September 11, 2025 | 4.38 | 4.42 | 4.42 | 4.43 | 4.3 | 9,200 |