4.23
+0.15(+3.68%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.06 | 4.08 | 4.08 | 4.12 | 4.04 | 102,806 |
| January 12, 2026 | 4.19 | 4.04 | 4.04 | 4.19 | 3.98 | 142,143 |
| January 09, 2026 | 4.05 | 3.94 | 3.94 | 4.11 | 3.9 | 47,300 |
| January 08, 2026 | 4.2 | 4.04 | 4.04 | 4.2 | 3.75 | 144,216 |
| January 07, 2026 | 4.27 | 4.25 | 4.25 | 4.3 | 4.15 | 53,818 |
| January 06, 2026 | 4.25 | 4.24 | 4.24 | 4.32 | 4.04 | 117,300 |
| January 05, 2026 | 4.26 | 4.22 | 4.22 | 4.4 | 4.11 | 129,812 |
| January 02, 2026 | 4.03 | 4 | 4 | 4.12 | 3.9 | 42,410 |
| December 31, 2025 | 4.11 | 3.85 | 3.85 | 4.11 | 3.85 | 29,333 |
| December 30, 2025 | 4.11 | 3.98 | 3.98 | 4.22 | 3.92 | 102,000 |
| December 29, 2025 | 4.9 | 4.07 | 4.07 | 5.04 | 4.07 | 417,014 |
| December 23, 2025 | 3.55 | 3.45 | 3.45 | 3.55 | 3.36 | 33,843 |
| December 22, 2025 | 3.42 | 3.5 | 3.5 | 3.55 | 3.42 | 75,400 |
| December 19, 2025 | 3.36 | 3.4 | 3.4 | 3.52 | 3.36 | 49,522 |
| December 18, 2025 | 3.09 | 3.4 | 3.4 | 3.45 | 3.09 | 110,700 |
| December 17, 2025 | 3 | 3.02 | 3.02 | 3.21 | 3 | 85,200 |
| December 16, 2025 | 3.01 | 3.05 | 3.05 | 3.12 | 3 | 54,891 |
| December 15, 2025 | 3.14 | 3.03 | 3.03 | 3.14 | 3 | 38,400 |
| December 12, 2025 | 3.34 | 3.15 | 3.15 | 3.34 | 3.13 | 29,880 |
| December 11, 2025 | 3.17 | 3.38 | 3.38 | 3.42 | 3.1 | 76,440 |
| December 10, 2025 | 3.29 | 3.1 | 3.1 | 3.29 | 3.09 | 24,900 |
| December 09, 2025 | 3.19 | 3.16 | 3.16 | 3.29 | 3.02 | 32,500 |
| December 08, 2025 | 3.38 | 3.15 | 3.15 | 3.38 | 3.02 | 74,615 |
| December 05, 2025 | 3.62 | 3.32 | 3.32 | 3.62 | 3.32 | 38,500 |
| December 04, 2025 | 3.59 | 3.47 | 3.47 | 3.69 | 3.43 | 59,981 |
| December 03, 2025 | 3.59 | 3.57 | 3.57 | 3.73 | 3.47 | 61,100 |
| December 02, 2025 | 3.76 | 3.55 | 3.55 | 3.76 | 3.41 | 68,744 |
| December 01, 2025 | 3.89 | 3.75 | 3.75 | 3.99 | 3.75 | 92,116 |
| November 28, 2025 | 3.68 | 3.89 | 3.89 | 4 | 3.68 | 54,500 |
| November 27, 2025 | 3.68 | 3.66 | 3.66 | 3.71 | 3.54 | 26,000 |
| November 26, 2025 | 3.37 | 3.67 | 3.67 | 3.73 | 3.37 | 71,100 |
| November 25, 2025 | 3.33 | 3.33 | 3.33 | 3.42 | 3.22 | 18,236 |
| November 24, 2025 | 3.59 | 3.27 | 3.27 | 3.59 | 3.27 | 56,300 |
| November 21, 2025 | 3.26 | 3.46 | 3.46 | 3.9 | 3.26 | 73,200 |
| November 20, 2025 | 3.4 | 3.44 | 3.44 | 3.65 | 3.27 | 112,247 |
| November 19, 2025 | 3.29 | 3.4 | 3.4 | 3.47 | 3.29 | 85,407 |
| November 18, 2025 | 3.21 | 3.23 | 3.23 | 3.52 | 3.21 | 54,209 |
| November 17, 2025 | 3.49 | 3.34 | 3.34 | 3.62 | 3.29 | 117,329 |
| November 14, 2025 | 3.33 | 3.34 | 3.34 | 3.39 | 3.2 | 96,500 |
| November 13, 2025 | 3.88 | 3.35 | 3.35 | 3.88 | 3.09 | 455,724 |
| November 12, 2025 | 3.8 | 3.75 | 3.75 | 3.85 | 3.75 | 80,413 |
| November 11, 2025 | 3.76 | 3.79 | 3.79 | 3.8 | 3.7 | 45,704 |
| November 10, 2025 | 4 | 3.77 | 3.77 | 4 | 3.61 | 53,000 |
| November 07, 2025 | 3.63 | 3.89 | 3.89 | 3.93 | 3.63 | 23,800 |
| November 06, 2025 | 3.8 | 3.8 | 3.8 | 3.88 | 3.62 | 81,046 |
| November 05, 2025 | 3.62 | 3.77 | 3.77 | 3.8 | 3.6 | 48,421 |
| November 04, 2025 | 4.09 | 3.58 | 3.58 | 4.09 | 3.53 | 120,141 |
| November 03, 2025 | 4.18 | 3.8 | 3.8 | 4.39 | 3.67 | 82,343 |
| October 31, 2025 | 3.99 | 4.13 | 4.13 | 4.22 | 3.95 | 579,900 |
| October 30, 2025 | 4.18 | 3.99 | 3.99 | 4.18 | 3.93 | 226,036 |
| October 29, 2025 | 2.54 | 2.61 | 2.61 | 2.72 | 2.46 | 270,800 |
| October 28, 2025 | 2.34 | 2.46 | 2.46 | 2.59 | 2.32 | 212,334 |
| October 27, 2025 | 2.26 | 2.35 | 2.35 | 2.46 | 2.2 | 295,098 |
| October 24, 2025 | 2.22 | 2.28 | 2.28 | 2.35 | 2.15 | 123,809 |
| October 23, 2025 | 2.17 | 2.2 | 2.2 | 2.36 | 2.13 | 113,442 |
| October 22, 2025 | 2.14 | 2.18 | 2.18 | 2.2 | 2.04 | 177,300 |
| October 21, 2025 | 2.3 | 2.17 | 2.17 | 2.3 | 2.1 | 308,800 |
| October 20, 2025 | 2.53 | 2.33 | 2.33 | 2.78 | 2.23 | 700,622 |
| October 17, 2025 | 2.41 | 2.27 | 2.27 | 2.45 | 2.22 | 335,707 |
| October 16, 2025 | 2.83 | 2.46 | 2.46 | 2.84 | 2.44 | 269,300 |