3.53
+0.01(+0.28%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.58 | 3.52 | 3.52 | 3.6 | 3.52 | 13,639 |
| August 14, 2025 | 3.66 | 3.6 | 3.6 | 3.66 | 3.59 | 22,700 |
| August 13, 2025 | 3.5 | 3.6 | 3.6 | 3.65 | 3.5 | 20,419 |
| August 12, 2025 | 3.57 | 3.54 | 3.54 | 3.6 | 3.51 | 6,041 |
| August 11, 2025 | 3.64 | 3.57 | 3.57 | 3.66 | 3.47 | 32,813 |
| August 08, 2025 | 3.46 | 3.46 | 3.46 | 3.51 | 3.43 | 23,719 |
| August 07, 2025 | 3.48 | 3.45 | 3.45 | 3.52 | 3.43 | 39,800 |
| August 06, 2025 | 3.5 | 3.48 | 3.48 | 3.51 | 3.42 | 44,410 |
| August 05, 2025 | 3.65 | 3.49 | 3.49 | 3.65 | 3.45 | 57,000 |
| August 01, 2025 | 3.66 | 3.63 | 3.63 | 3.66 | 3.56 | 14,234 |
| July 31, 2025 | 3.72 | 3.75 | 3.75 | 3.86 | 3.72 | 26,206 |
| July 30, 2025 | 3.87 | 3.84 | 3.84 | 3.89 | 3.8 | 9,015 |
| July 29, 2025 | 3.85 | 3.9 | 3.9 | 3.96 | 3.85 | 43,213 |
| July 28, 2025 | 3.85 | 3.86 | 3.86 | 3.92 | 3.81 | 19,300 |
| July 25, 2025 | 3.79 | 3.83 | 3.83 | 3.86 | 3.75 | 53,900 |
| July 24, 2025 | 3.69 | 3.83 | 3.83 | 3.84 | 3.69 | 58,027 |
| July 23, 2025 | 3.65 | 3.68 | 3.68 | 3.74 | 3.64 | 29,030 |
| July 22, 2025 | 3.63 | 3.64 | 3.64 | 3.68 | 3.57 | 29,805 |
| July 21, 2025 | 3.67 | 3.59 | 3.59 | 3.67 | 3.59 | 75,000 |
| July 18, 2025 | 3.58 | 3.67 | 3.67 | 3.68 | 3.58 | 35,933 |
| July 17, 2025 | 3.5 | 3.57 | 3.57 | 3.61 | 3.5 | 36,940 |
| July 16, 2025 | 3.58 | 3.47 | 3.47 | 3.58 | 3.45 | 97,000 |
| July 15, 2025 | 3.61 | 3.54 | 3.54 | 3.63 | 3.52 | 45,600 |
| July 14, 2025 | 3.54 | 3.6 | 3.6 | 3.62 | 3.52 | 28,400 |
| July 11, 2025 | 3.51 | 3.54 | 3.54 | 3.57 | 3.45 | 52,100 |
| July 10, 2025 | 3.58 | 3.51 | 3.51 | 3.64 | 3.5 | 47,000 |
| July 09, 2025 | 3.59 | 3.58 | 3.58 | 3.65 | 3.43 | 36,311 |
| July 08, 2025 | 3.5 | 3.65 | 3.65 | 3.73 | 3.44 | 32,712 |
| July 07, 2025 | 3.55 | 3.49 | 3.49 | 3.56 | 3.45 | 27,700 |
| July 04, 2025 | 3.55 | 3.55 | 3.55 | 3.59 | 3.53 | 28,701 |
| July 03, 2025 | 3.5 | 3.53 | 3.53 | 3.57 | 3.47 | 35,579 |
| July 02, 2025 | 3.53 | 3.52 | 3.52 | 3.58 | 3.49 | 25,431 |
| June 30, 2025 | 3.5 | 3.51 | 3.51 | 3.55 | 3.44 | 42,110 |
| June 27, 2025 | 3.65 | 3.49 | 3.49 | 3.66 | 3.46 | 75,700 |
| June 26, 2025 | 3.65 | 3.56 | 3.56 | 3.66 | 3.56 | 25,164 |
| June 25, 2025 | 3.64 | 3.62 | 3.62 | 3.65 | 3.59 | 30,300 |
| June 24, 2025 | 3.61 | 3.66 | 3.66 | 3.7 | 3.61 | 31,000 |
| June 23, 2025 | 3.97 | 3.71 | 3.71 | 3.97 | 3.65 | 32,000 |
| June 20, 2025 | 3.91 | 3.92 | 3.92 | 3.97 | 3.82 | 21,100 |
| June 19, 2025 | 3.9 | 3.84 | 3.84 | 3.92 | 3.84 | 29,900 |
| June 18, 2025 | 3.96 | 3.82 | 3.82 | 3.96 | 3.78 | 29,685 |
| June 17, 2025 | 3.97 | 3.87 | 3.87 | 3.97 | 3.78 | 50,001 |
| June 16, 2025 | 3.95 | 3.86 | 3.86 | 3.95 | 3.8 | 21,500 |
| June 13, 2025 | 3.99 | 3.95 | 3.95 | 4.01 | 3.81 | 84,541 |
| June 12, 2025 | 3.8 | 3.85 | 3.85 | 3.85 | 3.78 | 26,200 |
| June 11, 2025 | 3.75 | 3.82 | 3.82 | 3.82 | 3.66 | 45,200 |
| June 10, 2025 | 3.6 | 3.64 | 3.64 | 3.69 | 3.59 | 26,400 |
| June 09, 2025 | 3.57 | 3.57 | 3.57 | 3.64 | 3.57 | 26,940 |
| June 06, 2025 | 3.58 | 3.58 | 3.58 | 3.65 | 3.56 | 65,708 |
| June 05, 2025 | 3.55 | 3.5 | 3.5 | 3.55 | 3.49 | 46,130 |
| June 04, 2025 | 3.6 | 3.52 | 3.52 | 3.6 | 3.48 | 14,220 |
| June 03, 2025 | 3.63 | 3.59 | 3.59 | 3.63 | 3.54 | 38,800 |
| June 02, 2025 | 3.69 | 3.56 | 3.56 | 3.79 | 3.56 | 32,316 |
| May 30, 2025 | 3.73 | 3.6 | 3.6 | 3.73 | 3.6 | 45,607 |
| May 29, 2025 | 3.66 | 3.73 | 3.73 | 3.82 | 3.65 | 26,612 |
| May 28, 2025 | 3.89 | 3.84 | 3.84 | 3.89 | 3.63 | 26,100 |
| May 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.7 | 26,822 |
| May 26, 2025 | 3.5 | 3.68 | 3.68 | 3.71 | 3.5 | 39,400 |
| May 23, 2025 | 3.37 | 3.45 | 3.45 | 3.47 | 3.36 | 16,710 |
| May 22, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.27 | 11,300 |