3.52
-0.03(-0.85%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3.54 | 3.52 | 3.52 | 3.6 | 3.5 | 37,917 |
| October 02, 2025 | 3.6 | 3.55 | 3.55 | 3.6 | 3.52 | 9,001 |
| October 01, 2025 | 3.51 | 3.55 | 3.55 | 3.65 | 3.51 | 13,800 |
| September 30, 2025 | 3.65 | 3.65 | 3.65 | 3.7 | 3.64 | 20,920 |
| September 29, 2025 | 3.86 | 3.77 | 3.77 | 3.86 | 3.72 | 39,235 |
| September 26, 2025 | 3.83 | 3.84 | 3.84 | 3.89 | 3.8 | 18,100 |
| September 25, 2025 | 3.77 | 3.8 | 3.8 | 3.82 | 3.76 | 16,900 |
| September 24, 2025 | 3.64 | 3.78 | 3.78 | 3.82 | 3.64 | 24,300 |
| September 23, 2025 | 3.55 | 3.73 | 3.73 | 3.78 | 3.55 | 85,300 |
| September 22, 2025 | 3.47 | 3.58 | 3.58 | 3.58 | 3.46 | 46,142 |
| September 19, 2025 | 3.57 | 3.46 | 3.46 | 3.57 | 3.46 | 49,600 |
| September 18, 2025 | 3.59 | 3.6 | 3.6 | 3.6 | 3.55 | 16,539 |
| September 17, 2025 | 3.57 | 3.61 | 3.61 | 3.64 | 3.57 | 30,402 |
| September 16, 2025 | 3.49 | 3.6 | 3.6 | 3.65 | 3.48 | 75,339 |
| September 15, 2025 | 3.48 | 3.46 | 3.46 | 3.48 | 3.44 | 25,300 |
| September 12, 2025 | 3.55 | 3.46 | 3.46 | 3.55 | 3.44 | 23,445 |
| September 11, 2025 | 3.53 | 3.42 | 3.42 | 3.53 | 3.42 | 16,100 |
| September 10, 2025 | 3.42 | 3.54 | 3.54 | 3.54 | 3.42 | 42,400 |
| September 09, 2025 | 3.42 | 3.4 | 3.4 | 3.46 | 3.4 | 17,725 |
| September 08, 2025 | 3.41 | 3.46 | 3.46 | 3.5 | 3.39 | 54,221 |
| September 05, 2025 | 3.45 | 3.39 | 3.39 | 3.45 | 3.38 | 26,908 |
| September 04, 2025 | 3.41 | 3.46 | 3.46 | 3.47 | 3.37 | 20,525 |
| September 03, 2025 | 3.47 | 3.42 | 3.42 | 3.49 | 3.42 | 13,811 |
| September 02, 2025 | 3.46 | 3.51 | 3.51 | 3.52 | 3.45 | 23,100 |
| August 29, 2025 | 3.45 | 3.45 | 3.45 | 3.53 | 3.43 | 28,445 |
| August 28, 2025 | 3.47 | 3.45 | 3.45 | 3.5 | 3.38 | 113,737 |
| August 27, 2025 | 3.61 | 3.54 | 3.54 | 3.61 | 3.46 | 53,500 |
| August 26, 2025 | 3.51 | 3.46 | 3.46 | 3.52 | 3.45 | 14,323 |
| August 25, 2025 | 3.58 | 3.55 | 3.55 | 3.59 | 3.5 | 19,526 |
| August 22, 2025 | 3.54 | 3.55 | 3.55 | 3.57 | 3.51 | 21,440 |
| August 21, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.44 | 24,895 |
| August 20, 2025 | 3.43 | 3.43 | 3.43 | 3.48 | 3.43 | 18,100 |
| August 19, 2025 | 3.51 | 3.43 | 3.43 | 3.51 | 3.4 | 29,800 |
| August 18, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.46 | 29,900 |
| 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 |