4.62
+0.15(+3.36%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.51 | 4.62 | 4.62 | 4.76 | 4.49 | 805,800 |
| October 02, 2025 | 4.6 | 4.47 | 4.47 | 4.65 | 4.2 | 1.25M |
| October 01, 2025 | 4.96 | 4.73 | 4.73 | 5.11 | 4.72 | 1.13M |
| September 30, 2025 | 5.71 | 4.94 | 4.94 | 5.71 | 4.77 | 2.2M |
| September 29, 2025 | 5.83 | 5.69 | 5.69 | 6.36 | 5.68 | 1.55M |
| September 26, 2025 | 5.55 | 5.51 | 5.51 | 5.62 | 5.47 | 385,900 |
| September 25, 2025 | 5.74 | 5.56 | 5.56 | 5.77 | 5.55 | 583,902 |
| September 24, 2025 | 5.76 | 5.78 | 5.78 | 5.96 | 5.75 | 864,200 |
| September 23, 2025 | 5.81 | 5.76 | 5.76 | 6.03 | 5.71 | 1.33M |
| September 22, 2025 | 6.01 | 5.78 | 5.78 | 6.04 | 5.77 | 970,547 |
| September 19, 2025 | 6.28 | 6.07 | 6.07 | 6.28 | 6.05 | 1.25M |
| September 18, 2025 | 6.41 | 6.24 | 6.24 | 6.47 | 6.19 | 535,000 |
| September 17, 2025 | 6.5 | 6.34 | 6.34 | 6.63 | 6.31 | 549,100 |
| September 16, 2025 | 6.3 | 6.46 | 6.46 | 6.54 | 6.29 | 874,943 |
| September 15, 2025 | 6.33 | 6.3 | 6.3 | 6.48 | 6.27 | 799,547 |
| September 12, 2025 | 6.4 | 6.31 | 6.31 | 6.43 | 6.27 | 648,246 |
| September 11, 2025 | 6.49 | 6.4 | 6.4 | 6.59 | 6.3 | 864,227 |
| September 10, 2025 | 6.5 | 6.46 | 6.46 | 6.66 | 6.45 | 922,200 |
| September 09, 2025 | 6.87 | 6.49 | 6.49 | 7.03 | 6.44 | 852,400 |
| September 08, 2025 | 7.1 | 6.87 | 6.87 | 7.1 | 6.84 | 297,900 |
| September 05, 2025 | 6.9 | 7.11 | 7.11 | 7.2 | 6.88 | 741,205 |
| September 04, 2025 | 6.63 | 6.86 | 6.86 | 6.95 | 6.45 | 433,900 |
| September 03, 2025 | 6.64 | 6.63 | 6.63 | 6.72 | 6.47 | 287,200 |
| September 02, 2025 | 6.62 | 6.66 | 6.66 | 6.66 | 6.42 | 214,300 |
| August 29, 2025 | 6.97 | 6.68 | 6.68 | 6.99 | 6.67 | 296,222 |
| August 28, 2025 | 6.84 | 6.99 | 6.99 | 7.02 | 6.69 | 379,300 |
| August 27, 2025 | 6.81 | 6.8 | 6.8 | 6.87 | 6.7 | 280,200 |
| August 26, 2025 | 7.1 | 6.87 | 6.87 | 7.17 | 6.83 | 349,922 |
| August 25, 2025 | 6.79 | 7.01 | 7.01 | 7.11 | 6.76 | 371,234 |
| August 22, 2025 | 6.38 | 6.81 | 6.81 | 6.87 | 6.28 | 491,300 |
| August 21, 2025 | 6.07 | 6.38 | 6.38 | 6.42 | 6.01 | 352,700 |
| August 20, 2025 | 6.12 | 6.04 | 6.04 | 6.2 | 6.02 | 317,932 |
| August 19, 2025 | 6.26 | 6.14 | 6.14 | 6.3 | 6.1 | 366,405 |
| August 18, 2025 | 6.29 | 6.26 | 6.26 | 6.41 | 6.19 | 287,006 |
| August 15, 2025 | 6.51 | 6.3 | 6.3 | 6.53 | 6.28 | 238,502 |
| August 14, 2025 | 6.51 | 6.46 | 6.46 | 6.51 | 6.31 | 605,032 |
| August 13, 2025 | 6.39 | 6.47 | 6.47 | 6.5 | 6.35 | 354,000 |
| August 12, 2025 | 6.08 | 6.35 | 6.35 | 6.36 | 6.05 | 774,600 |
| August 11, 2025 | 6.3 | 6.04 | 6.04 | 6.3 | 5.93 | 530,700 |
| August 08, 2025 | 6.52 | 6.26 | 6.26 | 6.52 | 6.24 | 369,600 |
| August 07, 2025 | 6.68 | 6.48 | 6.48 | 6.7 | 6.42 | 388,400 |
| August 06, 2025 | 6.86 | 6.61 | 6.61 | 6.88 | 6.56 | 376,544 |
| August 05, 2025 | 7.12 | 6.84 | 6.84 | 7.12 | 6.81 | 315,842 |
| August 01, 2025 | 7.25 | 7.09 | 7.09 | 7.26 | 7.02 | 503,600 |
| July 31, 2025 | 7.75 | 7.4 | 7.4 | 7.75 | 7.35 | 474,400 |
| July 30, 2025 | 7.28 | 7.79 | 7.79 | 7.86 | 7.01 | 693,312 |
| July 29, 2025 | 8.5 | 8.04 | 8.04 | 8.54 | 8.01 | 479,132 |
| July 28, 2025 | 8.4 | 8.41 | 8.41 | 8.51 | 8.29 | 248,900 |
| July 25, 2025 | 8.24 | 8.53 | 8.53 | 8.53 | 8.11 | 456,600 |
| July 24, 2025 | 9.06 | 8.21 | 8.21 | 9.1 | 8.15 | 536,721 |
| July 23, 2025 | 9.48 | 9.2 | 9.2 | 9.48 | 9.01 | 439,400 |
| July 22, 2025 | 9.45 | 9.41 | 9.41 | 9.67 | 9.37 | 162,830 |
| July 21, 2025 | 9.61 | 9.47 | 9.47 | 9.84 | 9.44 | 239,200 |
| July 18, 2025 | 9.52 | 9.62 | 9.62 | 9.92 | 9.46 | 262,200 |
| July 17, 2025 | 9.6 | 9.49 | 9.49 | 9.66 | 9.24 | 329,420 |
| July 16, 2025 | 9.18 | 9.5 | 9.5 | 9.63 | 9.11 | 555,400 |
| July 15, 2025 | 9.2 | 9.09 | 9.09 | 9.37 | 9.09 | 220,544 |
| July 14, 2025 | 9.48 | 9.18 | 9.18 | 9.49 | 9.17 | 266,700 |
| July 11, 2025 | 9.49 | 9.57 | 9.57 | 9.58 | 9.28 | 235,024 |
| July 10, 2025 | 9.59 | 9.54 | 9.54 | 9.8 | 9.53 | 388,800 |