4.65
-0.03(-0.64%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.7 | 4.65 | 4.65 | 4.78 | 4.56 | 399,500 |
| January 12, 2026 | 4.58 | 4.68 | 4.68 | 4.88 | 4.58 | 745,300 |
| January 09, 2026 | 4.18 | 4.47 | 4.47 | 4.48 | 4.18 | 541,600 |
| January 08, 2026 | 4.32 | 4.18 | 4.18 | 4.32 | 4.1 | 214,285 |
| January 07, 2026 | 4.2 | 4.39 | 4.39 | 4.4 | 4.05 | 295,728 |
| January 06, 2026 | 4.21 | 4.34 | 4.34 | 4.37 | 4.17 | 394,031 |
| January 05, 2026 | 3.83 | 4.14 | 4.14 | 4.19 | 3.83 | 678,445 |
| January 02, 2026 | 3.77 | 3.7 | 3.7 | 3.83 | 3.59 | 423,826 |
| December 31, 2025 | 3.74 | 3.67 | 3.67 | 3.77 | 3.66 | 189,712 |
| December 30, 2025 | 3.8 | 3.76 | 3.76 | 3.83 | 3.66 | 236,977 |
| December 29, 2025 | 3.85 | 3.67 | 3.67 | 3.88 | 3.65 | 275,388 |
| December 23, 2025 | 3.9 | 3.93 | 3.93 | 4.03 | 3.84 | 213,745 |
| December 22, 2025 | 3.87 | 3.86 | 3.86 | 3.96 | 3.85 | 169,945 |
| December 19, 2025 | 3.72 | 3.83 | 3.83 | 3.86 | 3.71 | 396,742 |
| December 18, 2025 | 3.63 | 3.69 | 3.69 | 3.74 | 3.63 | 146,208 |
| December 17, 2025 | 3.6 | 3.69 | 3.69 | 3.69 | 3.55 | 264,440 |
| December 16, 2025 | 3.49 | 3.56 | 3.56 | 3.59 | 3.47 | 144,700 |
| December 15, 2025 | 3.59 | 3.51 | 3.51 | 3.62 | 3.49 | 165,400 |
| December 12, 2025 | 3.65 | 3.54 | 3.54 | 3.72 | 3.51 | 483,507 |
| December 11, 2025 | 3.52 | 3.62 | 3.62 | 3.65 | 3.46 | 292,905 |
| December 10, 2025 | 3.49 | 3.47 | 3.47 | 3.51 | 3.37 | 217,000 |
| December 09, 2025 | 3.43 | 3.5 | 3.5 | 3.56 | 3.39 | 158,200 |
| December 08, 2025 | 3.5 | 3.41 | 3.41 | 3.5 | 3.4 | 93,800 |
| December 05, 2025 | 3.51 | 3.5 | 3.5 | 3.63 | 3.48 | 148,200 |
| December 04, 2025 | 3.5 | 3.49 | 3.49 | 3.52 | 3.44 | 212,000 |
| December 03, 2025 | 3.43 | 3.51 | 3.51 | 3.52 | 3.42 | 147,297 |
| December 02, 2025 | 3.32 | 3.39 | 3.39 | 3.41 | 3.25 | 226,500 |
| December 01, 2025 | 3.44 | 3.34 | 3.34 | 3.44 | 3.33 | 188,316 |
| November 28, 2025 | 3.34 | 3.38 | 3.38 | 3.46 | 3.31 | 240,917 |
| November 27, 2025 | 3.3 | 3.27 | 3.27 | 3.3 | 3.24 | 68,100 |
| November 26, 2025 | 3.25 | 3.3 | 3.3 | 3.35 | 3.19 | 190,137 |
| November 25, 2025 | 3.16 | 3.21 | 3.21 | 3.23 | 3.11 | 233,300 |
| November 24, 2025 | 2.98 | 3.14 | 3.14 | 3.17 | 2.98 | 344,800 |
| November 21, 2025 | 2.93 | 2.98 | 2.98 | 3.02 | 2.89 | 164,121 |
| November 20, 2025 | 3.15 | 2.94 | 2.94 | 3.19 | 2.93 | 176,449 |
| November 19, 2025 | 3.01 | 3.11 | 3.11 | 3.24 | 2.99 | 227,002 |
| November 18, 2025 | 2.93 | 2.97 | 2.97 | 3.04 | 2.93 | 95,732 |
| November 17, 2025 | 2.88 | 2.91 | 2.91 | 3.06 | 2.86 | 287,818 |
| November 14, 2025 | 2.83 | 2.92 | 2.92 | 2.92 | 2.78 | 156,000 |
| November 13, 2025 | 3.05 | 2.91 | 2.91 | 3.05 | 2.89 | 222,400 |
| November 12, 2025 | 2.94 | 3.01 | 3.01 | 3.04 | 2.93 | 258,600 |
| November 11, 2025 | 2.96 | 2.89 | 2.89 | 2.98 | 2.87 | 143,400 |
| November 10, 2025 | 2.86 | 2.97 | 2.97 | 3.05 | 2.86 | 359,107 |
| November 07, 2025 | 2.66 | 2.71 | 2.71 | 2.72 | 2.62 | 161,900 |
| November 06, 2025 | 2.74 | 2.69 | 2.69 | 2.81 | 2.69 | 181,728 |
| November 05, 2025 | 2.71 | 2.75 | 2.75 | 2.76 | 2.69 | 199,638 |
| November 04, 2025 | 2.8 | 2.67 | 2.67 | 2.82 | 2.66 | 248,021 |
| November 03, 2025 | 2.95 | 2.85 | 2.85 | 2.95 | 2.83 | 325,400 |
| October 31, 2025 | 2.94 | 2.94 | 2.94 | 2.99 | 2.89 | 211,947 |
| October 30, 2025 | 2.94 | 2.95 | 2.95 | 2.99 | 2.91 | 78,200 |
| October 29, 2025 | 2.93 | 2.96 | 2.96 | 3 | 2.89 | 511,800 |
| October 28, 2025 | 2.8 | 2.9 | 2.9 | 2.94 | 2.79 | 195,500 |
| October 27, 2025 | 2.96 | 2.87 | 2.87 | 2.98 | 2.83 | 300,127 |
| October 24, 2025 | 2.98 | 3.01 | 3.01 | 3.06 | 2.97 | 130,100 |
| October 23, 2025 | 2.97 | 2.98 | 2.98 | 3.03 | 2.92 | 295,239 |
| October 22, 2025 | 2.85 | 2.9 | 2.9 | 3 | 2.82 | 541,121 |
| October 21, 2025 | 3.03 | 2.96 | 2.96 | 3.03 | 2.91 | 406,400 |
| October 20, 2025 | 3.09 | 3.16 | 3.16 | 3.21 | 3.09 | 385,410 |
| October 17, 2025 | 3.4 | 3.04 | 3.04 | 3.4 | 3.02 | 954,000 |
| October 16, 2025 | 3.5 | 3.45 | 3.45 | 3.59 | 3.4 | 538,908 |