3.66
+0.02(+0.55%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 3.63 | 3.64 | 3.64 | 3.74 | 3.61 | 81,100 |
| December 29, 2025 | 3.57 | 3.55 | 3.55 | 3.62 | 3.53 | 12,332 |
| December 23, 2025 | 3.59 | 3.56 | 3.56 | 3.61 | 3.56 | 4,623 |
| December 22, 2025 | 3.58 | 3.56 | 3.56 | 3.61 | 3.54 | 11,032 |
| December 19, 2025 | 3.54 | 3.58 | 3.58 | 3.66 | 3.54 | 13,930 |
| December 18, 2025 | 3.65 | 3.53 | 3.53 | 3.65 | 3.5 | 28,500 |
| December 17, 2025 | 3.55 | 3.56 | 3.56 | 3.59 | 3.55 | 2,401 |
| December 16, 2025 | 3.53 | 3.55 | 3.55 | 3.6 | 3.53 | 6,300 |
| December 15, 2025 | 3.53 | 3.57 | 3.57 | 3.61 | 3.53 | 10,325 |
| December 12, 2025 | 3.5 | 3.52 | 3.52 | 3.58 | 3.5 | 21,567 |
| December 11, 2025 | 3.6 | 3.58 | 3.58 | 3.6 | 3.5 | 20,600 |
| December 10, 2025 | 3.56 | 3.59 | 3.59 | 3.63 | 3.54 | 31,604 |
| December 09, 2025 | 3.56 | 3.55 | 3.55 | 3.58 | 3.55 | 7,844 |
| December 08, 2025 | 3.6 | 3.55 | 3.55 | 3.61 | 3.5 | 23,800 |
| December 05, 2025 | 3.57 | 3.59 | 3.59 | 3.75 | 3.57 | 9,852 |
| December 04, 2025 | 3.71 | 3.69 | 3.69 | 3.75 | 3.61 | 20,455 |
| December 03, 2025 | 3.78 | 3.79 | 3.74 | 3.81 | 3.74 | 49,900 |
| December 02, 2025 | 3.77 | 3.76 | 3.71 | 3.85 | 3.73 | 70,316 |
| December 01, 2025 | 3.77 | 3.77 | 3.72 | 3.77 | 3.65 | 11,800 |
| November 28, 2025 | 3.61 | 3.75 | 3.75 | 3.75 | 3.61 | 22,959 |
| November 27, 2025 | 3.65 | 3.73 | 3.73 | 3.73 | 3.65 | 17,000 |
| November 26, 2025 | 3.64 | 3.65 | 3.65 | 3.72 | 3.58 | 19,316 |
| November 25, 2025 | 3.57 | 3.65 | 3.65 | 3.67 | 3.56 | 13,514 |
| November 24, 2025 | 3.57 | 3.56 | 3.56 | 3.6 | 3.55 | 10,400 |
| November 21, 2025 | 3.56 | 3.58 | 3.58 | 3.58 | 3.54 | 9,600 |
| November 20, 2025 | 3.6 | 3.59 | 3.59 | 3.6 | 3.56 | 19,589 |
| November 19, 2025 | 3.54 | 3.58 | 3.58 | 3.62 | 3.51 | 12,128 |
| November 18, 2025 | 3.67 | 3.54 | 3.54 | 3.75 | 3.54 | 53,800 |
| November 17, 2025 | 3.68 | 3.66 | 3.66 | 3.71 | 3.65 | 12,500 |
| November 14, 2025 | 3.65 | 3.68 | 3.68 | 3.7 | 3.62 | 9,300 |
| November 13, 2025 | 3.74 | 3.65 | 3.65 | 3.74 | 3.64 | 14,506 |
| November 12, 2025 | 3.66 | 3.75 | 3.75 | 3.76 | 3.66 | 49,200 |
| November 11, 2025 | 3.65 | 3.65 | 3.65 | 3.74 | 3.65 | 4,503 |
| November 10, 2025 | 3.55 | 3.72 | 3.72 | 3.74 | 3.55 | 36,406 |
| November 07, 2025 | 3.52 | 3.53 | 3.53 | 3.59 | 3.52 | 8,224 |
| November 06, 2025 | 3.69 | 3.59 | 3.59 | 3.69 | 3.51 | 31,716 |
| November 05, 2025 | 3.55 | 3.56 | 3.56 | 3.7 | 3.55 | 10,300 |
| November 04, 2025 | 3.55 | 3.52 | 3.52 | 3.59 | 3.52 | 21,100 |
| November 03, 2025 | 3.74 | 3.57 | 3.57 | 3.74 | 3.57 | 8,800 |
| October 31, 2025 | 3.55 | 3.68 | 3.68 | 3.68 | 3.55 | 15,288 |
| October 30, 2025 | 3.59 | 3.53 | 3.53 | 3.63 | 3.5 | 10,607 |
| October 29, 2025 | 3.55 | 3.57 | 3.57 | 3.64 | 3.5 | 27,139 |
| October 28, 2025 | 3.6 | 3.55 | 3.55 | 3.62 | 3.55 | 10,600 |
| October 27, 2025 | 3.58 | 3.6 | 3.6 | 3.65 | 3.53 | 24,301 |
| October 24, 2025 | 3.73 | 3.64 | 3.64 | 3.77 | 3.6 | 25,700 |
| October 23, 2025 | 3.64 | 3.66 | 3.66 | 3.73 | 3.64 | 4,230 |
| October 22, 2025 | 3.67 | 3.68 | 3.68 | 3.68 | 3.67 | 902 |
| October 21, 2025 | 3.66 | 3.65 | 3.65 | 3.73 | 3.62 | 9,701 |
| October 20, 2025 | 3.72 | 3.69 | 3.69 | 3.72 | 3.66 | 3,100 |
| October 17, 2025 | 3.66 | 3.7 | 3.7 | 3.72 | 3.65 | 6,400 |
| October 16, 2025 | 3.68 | 3.65 | 3.65 | 3.74 | 3.61 | 13,100 |
| October 15, 2025 | 3.6 | 3.67 | 3.67 | 3.75 | 3.58 | 20,719 |
| October 14, 2025 | 3.75 | 3.7 | 3.7 | 3.76 | 3.6 | 25,431 |
| October 10, 2025 | 3.74 | 3.72 | 3.72 | 3.8 | 3.65 | 5,600 |
| October 09, 2025 | 3.83 | 3.75 | 3.75 | 3.84 | 3.65 | 47,712 |
| October 08, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.77 | 10,541 |
| October 07, 2025 | 3.86 | 3.85 | 3.85 | 3.86 | 3.84 | 2,000 |
| October 06, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.83 | 6,800 |
| October 03, 2025 | 3.9 | 3.85 | 3.85 | 3.91 | 3.85 | 18,661 |
| October 02, 2025 | 3.94 | 3.84 | 3.84 | 3.94 | 3.8 | 9,514 |