4.03
+0.02(+0.50%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.72 | 4.03 | 4.03 | 4.08 | 3.71 | 287,801 |
| September 25, 2025 | 3.67 | 3.75 | 3.75 | 3.83 | 3.67 | 342,600 |
| September 24, 2025 | 3.85 | 3.65 | 3.65 | 3.95 | 3.59 | 238,600 |
| September 23, 2025 | 4.09 | 3.81 | 3.81 | 4.1 | 3.75 | 296,800 |
| September 22, 2025 | 3.74 | 4.08 | 4.08 | 4.1 | 3.74 | 434,648 |
| September 19, 2025 | 3.38 | 3.74 | 3.74 | 3.74 | 3.35 | 171,214 |
| September 18, 2025 | 3.35 | 3.38 | 3.38 | 3.48 | 3.17 | 77,712 |
| September 17, 2025 | 3.47 | 3.36 | 3.36 | 3.5 | 3.3 | 149,800 |
| September 16, 2025 | 3.71 | 3.52 | 3.52 | 3.72 | 3.2 | 328,911 |
| September 15, 2025 | 3.47 | 3.7 | 3.7 | 3.81 | 3.47 | 116,330 |
| September 12, 2025 | 3.2 | 3.5 | 3.5 | 3.5 | 3.2 | 1.37M |
| September 11, 2025 | 0.65 | 0.64 | 0.64 | 0.66 | 0.62 | 590,845 |
| September 10, 2025 | 3 | 3.2 | 3.2 | 3.3 | 2.93 | 2.19M |
| September 09, 2025 | 2.9 | 2.9 | 2.9 | 2.98 | 2.75 | 823,900 |
| September 08, 2025 | 3 | 2.85 | 2.85 | 3.05 | 2.78 | 715,933 |
| September 05, 2025 | 2.8 | 2.95 | 2.95 | 3 | 2.7 | 684,402 |
| September 04, 2025 | 2.9 | 2.75 | 2.75 | 2.9 | 2.63 | 647,800 |
| September 03, 2025 | 3.2 | 2.85 | 2.85 | 3.2 | 2.75 | 938,540 |
| September 02, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 2.95 | 2.04M |
| August 29, 2025 | 2.75 | 3 | 3 | 3.15 | 2.7 | 1.81M |
| August 28, 2025 | 2.7 | 2.8 | 2.8 | 2.85 | 2.65 | 1M |
| August 27, 2025 | 2.6 | 2.5 | 2.5 | 2.65 | 2.45 | 906,921 |
| August 26, 2025 | 2.35 | 2.5 | 2.5 | 2.6 | 2.35 | 1.18M |
| August 25, 2025 | 2.17 | 2.3 | 2.3 | 2.36 | 2.17 | 954,017 |
| August 22, 2025 | 2.15 | 2.2 | 2.2 | 2.23 | 2.15 | 463,317 |
| August 21, 2025 | 2.1 | 2.15 | 2.15 | 2.15 | 2.08 | 376,126 |
| August 20, 2025 | 1.95 | 2.08 | 2.08 | 2.08 | 1.95 | 859,500 |
| August 19, 2025 | 2.1 | 1.85 | 1.85 | 2.1 | 1.85 | 731,512 |
| August 18, 2025 | 2.17 | 2.13 | 2.13 | 2.17 | 2.1 | 477,710 |
| August 15, 2025 | 2 | 2.2 | 2.2 | 2.2 | 2 | 113,622 |
| August 14, 2025 | 1.98 | 2.03 | 2.03 | 2.03 | 1.93 | 80,980 |
| August 13, 2025 | 2.05 | 1.98 | 1.98 | 2.07 | 1.98 | 60,782 |
| August 12, 2025 | 2.03 | 2 | 2 | 2.03 | 1.93 | 32,800 |
| August 11, 2025 | 1.85 | 2.05 | 2.05 | 2.05 | 1.78 | 308,200 |
| August 08, 2025 | 1.98 | 1.89 | 1.89 | 1.98 | 1.88 | 52,042 |
| August 07, 2025 | 2.03 | 1.93 | 1.93 | 2.07 | 1.93 | 70,340 |
| August 06, 2025 | 1.98 | 2 | 2 | 2.03 | 1.93 | 86,220 |
| August 05, 2025 | 1.75 | 2 | 2 | 2 | 1.73 | 160,564 |
| August 01, 2025 | 1.83 | 1.73 | 1.73 | 1.83 | 1.7 | 40,008 |
| July 31, 2025 | 1.68 | 1.75 | 1.75 | 1.8 | 1.65 | 183,308 |
| July 30, 2025 | 1.88 | 1.74 | 1.74 | 1.88 | 1.7 | 80,400 |
| July 29, 2025 | 2 | 1.85 | 1.85 | 2 | 1.83 | 44,680 |
| July 28, 2025 | 1.93 | 1.86 | 1.86 | 1.93 | 1.83 | 86,023 |
| July 25, 2025 | 1.95 | 1.93 | 1.93 | 1.95 | 1.89 | 44,720 |
| July 24, 2025 | 2.03 | 1.95 | 1.95 | 2.03 | 1.93 | 66,840 |
| July 23, 2025 | 2.03 | 2.03 | 2.03 | 2.07 | 1.98 | 118,980 |
| July 22, 2025 | 2.07 | 2 | 2 | 2.1 | 1.98 | 236,769 |
| July 21, 2025 | 2.1 | 2.1 | 2.1 | 2.23 | 2.03 | 154,140 |
| July 18, 2025 | 2.15 | 2.1 | 2.1 | 2.17 | 2.1 | 51,729 |
| July 17, 2025 | 2.07 | 2.13 | 2.13 | 2.13 | 2.03 | 108,860 |
| July 16, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2 | 126,760 |
| July 15, 2025 | 2.2 | 2.07 | 2.07 | 2.2 | 2.03 | 131,200 |
| July 14, 2025 | 2.35 | 2.23 | 2.23 | 2.35 | 2.17 | 199,520 |
| July 11, 2025 | 2.23 | 2.28 | 2.28 | 2.28 | 2.15 | 138,843 |
| July 10, 2025 | 2 | 2.13 | 2.13 | 2.15 | 1.93 | 137,928 |
| July 09, 2025 | 1.98 | 1.95 | 1.95 | 2 | 1.95 | 58,740 |
| July 08, 2025 | 2 | 1.96 | 1.96 | 2 | 1.9 | 131,120 |
| July 07, 2025 | 1.98 | 2 | 2 | 2 | 1.93 | 110,120 |
| July 04, 2025 | 1.98 | 2 | 2 | 2 | 1.91 | 71,201 |
| July 03, 2025 | 1.9 | 1.95 | 1.95 | 1.98 | 1.9 | 154,680 |