3.97
-3.8147e-8(+-0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 3.93 | 3.97 | 3.97 | 3.98 | 3.91 | 1.02M |
| December 22, 2025 | 3.9 | 3.92 | 3.92 | 3.96 | 3.89 | 1.56M |
| December 19, 2025 | 3.87 | 3.9 | 3.9 | 3.92 | 3.82 | 1.56M |
| December 18, 2025 | 3.93 | 3.88 | 3.88 | 3.98 | 3.87 | 922,800 |
| December 17, 2025 | 4 | 3.9 | 3.9 | 4.03 | 3.89 | 1.49M |
| December 16, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.93 | 587,300 |
| December 15, 2025 | 4.05 | 3.95 | 3.95 | 4.07 | 3.93 | 1.16M |
| December 12, 2025 | 4.06 | 4.01 | 4.01 | 4.11 | 4 | 846,932 |
| December 11, 2025 | 4.11 | 4.07 | 4.07 | 4.11 | 4.01 | 907,800 |
| December 10, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4.03 | 2.36M |
| December 09, 2025 | 3.94 | 4.02 | 4.02 | 4.07 | 3.86 | 1.67M |
| December 08, 2025 | 4.03 | 3.91 | 3.91 | 4.03 | 3.89 | 1.33M |
| December 05, 2025 | 4.04 | 3.96 | 3.96 | 4.04 | 3.96 | 1.18M |
| December 04, 2025 | 4.02 | 3.99 | 3.99 | 4.02 | 3.88 | 1.7M |
| December 03, 2025 | 3.81 | 4 | 4 | 4.03 | 3.79 | 4.01M |
| December 02, 2025 | 3.73 | 3.67 | 3.67 | 3.75 | 3.62 | 1.87M |
| December 01, 2025 | 3.85 | 3.72 | 3.72 | 3.85 | 3.71 | 2.57M |
| November 28, 2025 | 3.88 | 3.85 | 3.85 | 3.88 | 3.83 | 896,500 |
| November 27, 2025 | 3.84 | 3.88 | 3.88 | 3.91 | 3.83 | 784,800 |
| November 26, 2025 | 3.78 | 3.81 | 3.81 | 3.85 | 3.76 | 1.79M |
| November 25, 2025 | 3.84 | 3.78 | 3.78 | 3.86 | 3.58 | 3.78M |
| November 24, 2025 | 3.97 | 3.94 | 3.94 | 3.97 | 3.92 | 848,600 |
| November 21, 2025 | 3.82 | 3.91 | 3.91 | 3.93 | 3.8 | 1.34M |
| November 20, 2025 | 3.95 | 3.83 | 3.83 | 4.03 | 3.81 | 2.15M |
| November 19, 2025 | 3.95 | 3.91 | 3.91 | 3.97 | 3.86 | 980,300 |
| November 18, 2025 | 3.89 | 3.91 | 3.91 | 3.95 | 3.86 | 1.35M |
| November 17, 2025 | 4.09 | 3.94 | 3.94 | 4.09 | 3.9 | 2.29M |
| November 14, 2025 | 4.03 | 4.08 | 4.08 | 4.12 | 4.03 | 810,000 |
| November 13, 2025 | 4.17 | 4.11 | 4.11 | 4.17 | 4.03 | 1.84M |
| November 12, 2025 | 4.19 | 4.16 | 4.16 | 4.2 | 4.1 | 1.8M |
| November 11, 2025 | 4.23 | 4.15 | 4.15 | 4.25 | 4.05 | 3.24M |
| November 10, 2025 | 4.52 | 4.23 | 4.23 | 4.52 | 4.22 | 3.1M |
| November 07, 2025 | 4.5 | 4.44 | 4.44 | 4.53 | 4.29 | 3.21M |
| November 06, 2025 | 5.1 | 4.5 | 4.5 | 5.1 | 4.47 | 4.11M |
| November 05, 2025 | 4.98 | 4.9 | 4.9 | 5 | 4.84 | 1.55M |
| November 04, 2025 | 5.1 | 4.96 | 4.96 | 5.11 | 4.95 | 1.1M |
| November 03, 2025 | 5.32 | 5.16 | 5.16 | 5.32 | 5.13 | 1.31M |
| October 31, 2025 | 5.2 | 5.25 | 5.25 | 5.31 | 5.12 | 1.86M |
| October 30, 2025 | 5.01 | 5.21 | 5.21 | 5.25 | 5.01 | 1.31M |
| October 29, 2025 | 5.17 | 5.04 | 5.04 | 5.19 | 5 | 1.5M |
| October 28, 2025 | 5.18 | 5.19 | 5.19 | 5.25 | 5.15 | 570,600 |
| October 27, 2025 | 5.25 | 5.18 | 5.18 | 5.25 | 5.11 | 772,500 |
| October 24, 2025 | 5.06 | 5.2 | 5.2 | 5.22 | 5.04 | 1.11M |
| October 23, 2025 | 4.98 | 5.04 | 5.04 | 5.11 | 4.95 | 2.56M |
| October 22, 2025 | 4.91 | 4.95 | 4.95 | 4.95 | 4.84 | 901,031 |
| October 21, 2025 | 4.98 | 4.9 | 4.9 | 4.98 | 4.88 | 659,800 |
| October 20, 2025 | 4.94 | 4.97 | 4.97 | 5.05 | 4.87 | 1.9M |
| October 17, 2025 | 4.86 | 4.88 | 4.88 | 4.89 | 4.8 | 978,038 |
| October 16, 2025 | 5.12 | 4.89 | 4.89 | 5.12 | 4.87 | 1.78M |
| October 15, 2025 | 5.31 | 5.15 | 5.15 | 5.31 | 5.09 | 1.4M |
| October 14, 2025 | 5.25 | 5.25 | 5.25 | 5.34 | 5.13 | 1.8M |
| October 10, 2025 | 5.76 | 5.19 | 5.19 | 5.77 | 5.17 | 3.25M |
| October 09, 2025 | 6.02 | 5.77 | 5.77 | 6.06 | 5.72 | 1.71M |
| October 08, 2025 | 5.62 | 6.01 | 6.01 | 6.08 | 5.58 | 2.91M |
| October 07, 2025 | 5.59 | 5.6 | 5.6 | 5.65 | 5.49 | 1.06M |
| October 06, 2025 | 5.48 | 5.57 | 5.57 | 5.62 | 5.41 | 1.17M |
| October 03, 2025 | 5.35 | 5.47 | 5.47 | 5.48 | 5.35 | 1.07M |
| October 02, 2025 | 5.38 | 5.33 | 5.33 | 5.38 | 5.29 | 611,391 |
| October 01, 2025 | 5.09 | 5.32 | 5.32 | 5.38 | 5.09 | 1.86M |
| September 30, 2025 | 5.16 | 5.14 | 5.14 | 5.21 | 5.07 | 865,400 |