4.11
-0.05(-1.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 29, 2025 | 5.14 | 5.16 | 5.16 | 5.18 | 5.07 | 1.23M |
| September 26, 2025 | 5.07 | 5.08 | 5.08 | 5.11 | 5.02 | 834,507 |
| September 25, 2025 | 5.03 | 5.03 | 5.03 | 5.09 | 4.91 | 993,214 |
| September 24, 2025 | 5.12 | 5.07 | 5.07 | 5.16 | 5 | 903,405 |
| September 23, 2025 | 5.2 | 5.1 | 5.1 | 5.28 | 5.1 | 1.67M |
| September 22, 2025 | 4.96 | 5.18 | 5.18 | 5.19 | 4.94 | 2.37M |
| September 19, 2025 | 4.97 | 4.94 | 4.94 | 4.97 | 4.87 | 935,300 |
| September 18, 2025 | 4.73 | 4.93 | 4.93 | 4.98 | 4.72 | 2.09M |
| September 17, 2025 | 4.65 | 4.7 | 4.7 | 4.83 | 4.65 | 1.22M |
| September 16, 2025 | 4.71 | 4.63 | 4.63 | 4.72 | 4.63 | 1.08M |
| September 15, 2025 | 4.69 | 4.72 | 4.72 | 4.78 | 4.65 | 860,400 |
| September 12, 2025 | 4.58 | 4.7 | 4.7 | 4.74 | 4.56 | 1.51M |
| September 11, 2025 | 4.63 | 4.58 | 4.58 | 4.64 | 4.56 | 1.08M |
| September 10, 2025 | 4.6 | 4.62 | 4.62 | 4.69 | 4.6 | 1.12M |
| September 09, 2025 | 4.64 | 4.62 | 4.62 | 4.66 | 4.6 | 490,500 |
| September 08, 2025 | 4.74 | 4.65 | 4.65 | 4.75 | 4.63 | 776,401 |
| September 05, 2025 | 4.7 | 4.74 | 4.74 | 4.84 | 4.68 | 1.37M |
| September 04, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.54 | 597,404 |
| September 03, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.61 | 750,139 |
| September 02, 2025 | 4.7 | 4.68 | 4.68 | 4.73 | 4.65 | 574,200 |
| August 29, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.7 | 426,040 |
| August 28, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.7 | 515,300 |
| August 27, 2025 | 4.8 | 4.77 | 4.77 | 4.8 | 4.71 | 786,413 |
| August 26, 2025 | 4.87 | 4.81 | 4.81 | 4.92 | 4.79 | 799,018 |
| August 25, 2025 | 4.92 | 4.86 | 4.86 | 4.96 | 4.83 | 623,321 |
| August 22, 2025 | 4.86 | 4.92 | 4.92 | 4.96 | 4.84 | 729,600 |
| August 21, 2025 | 4.85 | 4.84 | 4.84 | 4.86 | 4.81 | 368,824 |
| August 20, 2025 | 4.91 | 4.86 | 4.86 | 4.92 | 4.8 | 677,304 |
| August 19, 2025 | 5.02 | 4.93 | 4.93 | 5.08 | 4.9 | 799,937 |