3.26
+0.02(+0.62%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.21 | 124,000 |
| September 04, 2025 | 3.2 | 3.24 | 3.24 | 3.25 | 3.2 | 135,515 |
| September 03, 2025 | 3.16 | 3.21 | 3.21 | 3.24 | 3.16 | 250,212 |
| September 02, 2025 | 3.13 | 3.18 | 3.18 | 3.22 | 3.11 | 972,326 |
| August 29, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.03 | 78,800 |
| August 28, 2025 | 3.1 | 3.08 | 3.08 | 3.13 | 3.08 | 33,712 |
| August 27, 2025 | 3.17 | 3.1 | 3.1 | 3.18 | 3.08 | 125,100 |
| August 26, 2025 | 3.23 | 3.16 | 3.16 | 3.23 | 3.13 | 536,909 |
| August 25, 2025 | 3.24 | 3.17 | 3.17 | 3.25 | 3.15 | 31,000 |
| August 22, 2025 | 3.2 | 3.25 | 3.25 | 3.28 | 3.2 | 50,000 |
| August 21, 2025 | 3.15 | 3.19 | 3.19 | 3.22 | 3.15 | 417,410 |
| August 20, 2025 | 3.15 | 3.21 | 3.21 | 3.21 | 3.15 | 221,529 |
| August 19, 2025 | 3.2 | 3.15 | 3.15 | 3.23 | 3.15 | 16,100 |
| August 18, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.13 | 42,700 |
| August 15, 2025 | 3.14 | 3.17 | 3.17 | 3.24 | 3.14 | 11,800 |
| August 14, 2025 | 3.16 | 3.18 | 3.18 | 3.26 | 3.15 | 107,300 |
| August 13, 2025 | 3.1 | 3.22 | 3.22 | 3.24 | 3.1 | 160,147 |
| August 12, 2025 | 3.07 | 3.1 | 3.1 | 3.12 | 3.06 | 18,100 |
| August 11, 2025 | 3.09 | 3.1 | 3.1 | 3.11 | 3.06 | 67,718 |
| August 08, 2025 | 3.1 | 3.09 | 3.09 | 3.1 | 3.08 | 52,917 |
| August 07, 2025 | 3.09 | 3.12 | 3.12 | 3.12 | 3.09 | 8,800 |
| August 06, 2025 | 3.18 | 3.13 | 3.13 | 3.18 | 3.1 | 57,620 |
| August 05, 2025 | 3.07 | 3.17 | 3.17 | 3.19 | 3.06 | 81,300 |
| August 01, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3 | 48,232 |
| July 31, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.02 | 39,702 |
| July 30, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3 | 51,600 |
| July 29, 2025 | 3.07 | 3.03 | 3.03 | 3.07 | 2.88 | 120,200 |
| July 28, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3 | 27,605 |
| July 25, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 3 | 102,700 |
| July 24, 2025 | 3.03 | 3.01 | 3.01 | 3.05 | 2.99 | 32,248 |
| July 23, 2025 | 3.03 | 3.03 | 3.03 | 3.09 | 3 | 50,300 |
| July 22, 2025 | 2.98 | 3 | 3 | 3.03 | 2.98 | 1.02M |
| July 21, 2025 | 2.97 | 3 | 3 | 3 | 2.95 | 20,500 |
| July 18, 2025 | 2.95 | 2.92 | 2.92 | 2.96 | 2.92 | 42,503 |
| July 17, 2025 | 2.97 | 2.96 | 2.96 | 2.98 | 2.95 | 11,900 |
| July 16, 2025 | 3.04 | 2.96 | 2.96 | 3.04 | 2.93 | 59,703 |
| July 15, 2025 | 3 | 3 | 3 | 3.03 | 3 | 6,500 |
| July 14, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3.01 | 21,001 |
| July 11, 2025 | 3.01 | 3 | 3 | 3.03 | 3 | 48,700 |
| July 10, 2025 | 3.01 | 3.01 | 3.01 | 3.04 | 3 | 27,600 |
| July 09, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3 | 5,133 |
| July 08, 2025 | 3.01 | 3 | 3 | 3.04 | 3 | 192,832 |
| July 07, 2025 | 2.94 | 2.96 | 2.96 | 2.99 | 2.94 | 40,700 |
| July 04, 2025 | 2.91 | 2.88 | 2.88 | 2.94 | 2.88 | 20,500 |
| July 03, 2025 | 2.86 | 2.91 | 2.91 | 2.94 | 2.86 | 25,626 |
| July 02, 2025 | 2.75 | 2.86 | 2.86 | 2.89 | 2.74 | 38,148 |
| June 30, 2025 | 2.73 | 2.72 | 2.72 | 2.75 | 2.7 | 72,538 |
| June 27, 2025 | 2.67 | 2.72 | 2.72 | 2.74 | 2.67 | 355,100 |
| June 26, 2025 | 2.8 | 2.68 | 2.68 | 2.81 | 2.66 | 95,500 |
| June 25, 2025 | 2.82 | 2.82 | 2.82 | 2.83 | 2.8 | 26,400 |
| June 24, 2025 | 2.82 | 2.82 | 2.82 | 2.85 | 2.8 | 20,700 |
| June 23, 2025 | 2.81 | 2.84 | 2.84 | 2.86 | 2.81 | 24,900 |
| June 20, 2025 | 2.87 | 2.83 | 2.83 | 2.89 | 2.8 | 136,700 |
| June 19, 2025 | 2.9 | 2.87 | 2.87 | 2.9 | 2.85 | 76,800 |
| June 18, 2025 | 2.93 | 2.91 | 2.91 | 2.94 | 2.87 | 29,700 |
| June 17, 2025 | 2.94 | 2.88 | 2.88 | 2.97 | 2.87 | 174,804 |
| June 16, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.92 | 268,437 |
| June 13, 2025 | 2.95 | 2.93 | 2.93 | 2.95 | 2.9 | 15,442 |
| June 12, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.93 | 20,800 |
| June 11, 2025 | 2.95 | 2.95 | 2.95 | 2.99 | 2.95 | 28,600 |