3.89
+0.09(+2.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 3.06 | 2.88 | 2.88 | 3.07 | 2.8 | 194,817 |
| October 14, 2025 | 2.42 | 2.99 | 2.99 | 3.17 | 2.41 | 745,900 |
| October 10, 2025 | 2.37 | 2.31 | 2.31 | 2.39 | 2.22 | 218,544 |
| October 09, 2025 | 2.56 | 2.41 | 2.41 | 2.77 | 2.34 | 315,419 |
| October 08, 2025 | 2.76 | 2.47 | 2.47 | 2.8 | 2.44 | 592,800 |
| October 07, 2025 | 2.35 | 2.65 | 2.65 | 2.84 | 2.29 | 729,946 |
| October 06, 2025 | 2.05 | 2.17 | 2.17 | 2.27 | 2.05 | 260,600 |
| October 03, 2025 | 2.02 | 1.99 | 1.99 | 2.13 | 1.97 | 224,237 |
| October 02, 2025 | 2 | 2 | 2 | 2.1 | 1.92 | 455,000 |
| October 01, 2025 | 1.75 | 1.99 | 1.99 | 2.03 | 1.66 | 996,925 |
| September 30, 2025 | 1.55 | 1.6 | 1.6 | 1.68 | 1.54 | 401,600 |
| September 29, 2025 | 1.52 | 1.55 | 1.55 | 1.58 | 1.5 | 384,900 |
| September 26, 2025 | 1.4 | 1.48 | 1.48 | 1.54 | 1.4 | 323,800 |
| September 25, 2025 | 1.35 | 1.35 | 1.35 | 1.39 | 1.33 | 53,500 |
| September 24, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.34 | 94,000 |
| September 23, 2025 | 1.38 | 1.4 | 1.4 | 1.42 | 1.34 | 126,640 |
| September 22, 2025 | 1.48 | 1.38 | 1.38 | 1.48 | 1.34 | 101,300 |
| September 19, 2025 | 1.33 | 1.4 | 1.4 | 1.45 | 1.33 | 45,600 |
| September 18, 2025 | 1.36 | 1.37 | 1.37 | 1.4 | 1.36 | 25,026 |
| September 17, 2025 | 1.42 | 1.36 | 1.36 | 1.42 | 1.35 | 42,849 |
| September 16, 2025 | 1.33 | 1.43 | 1.43 | 1.49 | 1.33 | 139,535 |
| September 15, 2025 | 1.41 | 1.45 | 1.45 | 1.57 | 1.41 | 196,929 |
| September 12, 2025 | 1.4 | 1.41 | 1.41 | 1.42 | 1.36 | 56,600 |
| September 11, 2025 | 1.43 | 1.39 | 1.39 | 1.43 | 1.37 | 63,727 |
| September 10, 2025 | 1.35 | 1.42 | 1.42 | 1.42 | 1.34 | 104,316 |
| September 09, 2025 | 1.28 | 1.34 | 1.34 | 1.37 | 1.28 | 102,725 |
| September 08, 2025 | 1.19 | 1.25 | 1.25 | 1.29 | 1.19 | 55,232 |
| September 05, 2025 | 1.19 | 1.19 | 1.19 | 1.2 | 1.17 | 20,700 |
| September 04, 2025 | 1.2 | 1.2 | 1.2 | 1.23 | 1.19 | 28,400 |
| September 03, 2025 | 1.22 | 1.22 | 1.22 | 1.26 | 1.22 | 106,600 |
| September 02, 2025 | 1.24 | 1.2 | 1.2 | 1.25 | 1.2 | 54,146 |
| August 29, 2025 | 1.31 | 1.26 | 1.26 | 1.31 | 1.25 | 63,000 |
| August 28, 2025 | 1.26 | 1.32 | 1.32 | 1.35 | 1.26 | 145,100 |
| August 27, 2025 | 1.3 | 1.25 | 1.25 | 1.3 | 1.25 | 38,630 |
| August 26, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.27 | 13,602 |
| August 25, 2025 | 1.3 | 1.3 | 1.3 | 1.34 | 1.28 | 61,100 |
| August 22, 2025 | 1.26 | 1.3 | 1.3 | 1.34 | 1.26 | 48,749 |
| August 21, 2025 | 1.22 | 1.26 | 1.26 | 1.27 | 1.2 | 45,100 |
| August 20, 2025 | 1.17 | 1.23 | 1.23 | 1.24 | 1.13 | 57,415 |
| August 19, 2025 | 1.24 | 1.17 | 1.17 | 1.27 | 1.15 | 128,708 |
| August 18, 2025 | 1.3 | 1.29 | 1.29 | 1.3 | 1.23 | 88,000 |
| August 15, 2025 | 1.34 | 1.3 | 1.3 | 1.34 | 1.29 | 23,400 |
| August 14, 2025 | 1.31 | 1.3 | 1.3 | 1.35 | 1.3 | 36,100 |