4.05
+0.03(+0.75%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.19 | 4.02 | 4.02 | 4.34 | 4.02 | 50,100 |
| August 14, 2025 | 4.43 | 4.21 | 4.21 | 4.56 | 4.2 | 103,448 |
| August 13, 2025 | 5.5 | 5.27 | 5.27 | 5.64 | 5.23 | 42,220 |
| August 12, 2025 | 5.6 | 5.59 | 5.59 | 5.65 | 5.46 | 23,707 |
| August 11, 2025 | 5.64 | 5.61 | 5.61 | 5.79 | 5.61 | 14,119 |
| August 08, 2025 | 5.52 | 5.65 | 5.65 | 5.67 | 5.52 | 5,135 |
| August 07, 2025 | 5.79 | 5.63 | 5.63 | 5.79 | 5.59 | 9,600 |
| August 06, 2025 | 5.69 | 5.67 | 5.67 | 5.73 | 5.63 | 4,909 |
| August 05, 2025 | 5.53 | 5.67 | 5.67 | 5.71 | 5.53 | 9,640 |
| August 01, 2025 | 5.5 | 5.61 | 5.61 | 5.62 | 5.5 | 6,447 |
| July 31, 2025 | 5.65 | 5.51 | 5.51 | 5.72 | 5.5 | 8,700 |
| July 30, 2025 | 5.78 | 5.63 | 5.63 | 5.8 | 5.57 | 11,200 |
| July 29, 2025 | 5.79 | 5.82 | 5.82 | 5.9 | 5.77 | 22,729 |
| July 28, 2025 | 6.04 | 5.91 | 5.91 | 6.04 | 5.85 | 6,539 |
| July 25, 2025 | 5.87 | 5.93 | 5.93 | 6.01 | 5.87 | 7,401 |
| July 24, 2025 | 6.19 | 5.78 | 5.78 | 6.19 | 5.72 | 148,239 |
| July 23, 2025 | 6.33 | 6.01 | 6.01 | 6.33 | 5.9 | 53,700 |
| July 22, 2025 | 6.24 | 6.38 | 6.38 | 6.48 | 6.24 | 3,603 |
| July 21, 2025 | 6.48 | 6.29 | 6.29 | 6.49 | 6.29 | 10,000 |
| July 18, 2025 | 6.22 | 6.44 | 6.44 | 6.45 | 6.22 | 9,642 |
| July 17, 2025 | 6.34 | 6.3 | 6.3 | 6.34 | 6.3 | 5,242 |
| July 16, 2025 | 6.42 | 6.32 | 6.32 | 6.42 | 6.28 | 2,300 |
| July 15, 2025 | 6.45 | 6.43 | 6.43 | 6.47 | 6.39 | 5,342 |
| July 14, 2025 | 6.33 | 6.48 | 6.48 | 6.5 | 6.18 | 7,400 |
| July 11, 2025 | 6.29 | 6.31 | 6.31 | 6.52 | 6.2 | 19,538 |
| July 10, 2025 | 6.19 | 6.3 | 6.3 | 6.35 | 6.19 | 10,944 |
| July 09, 2025 | 6.15 | 6.19 | 6.19 | 6.19 | 6.11 | 7,300 |
| July 08, 2025 | 5.98 | 6.15 | 6.15 | 6.15 | 5.95 | 5,400 |
| July 07, 2025 | 5.94 | 5.93 | 5.93 | 5.97 | 5.89 | 5,512 |
| July 04, 2025 | 5.86 | 5.91 | 5.91 | 6.07 | 5.83 | 13,128 |
| July 03, 2025 | 5.9 | 5.82 | 5.82 | 5.9 | 5.77 | 7,837 |
| July 02, 2025 | 5.91 | 5.9 | 5.9 | 6.05 | 5.86 | 5,914 |
| June 30, 2025 | 5.66 | 5.88 | 5.88 | 5.88 | 5.66 | 2,600 |
| June 27, 2025 | 5.61 | 5.8 | 5.8 | 5.9 | 5.61 | 12,436 |
| June 26, 2025 | 5.75 | 5.77 | 5.77 | 5.8 | 5.7 | 10,400 |
| June 25, 2025 | 5.73 | 5.75 | 5.75 | 5.87 | 5.73 | 4,910 |
| June 24, 2025 | 5.81 | 5.73 | 5.73 | 5.9 | 5.73 | 6,606 |
| June 23, 2025 | 5.92 | 5.78 | 5.78 | 5.92 | 5.71 | 13,528 |
| June 20, 2025 | 5.78 | 5.72 | 5.72 | 5.81 | 5.7 | 8,400 |
| June 19, 2025 | 5.69 | 5.87 | 5.87 | 5.87 | 5.68 | 5,839 |
| June 18, 2025 | 5.92 | 5.85 | 5.85 | 5.92 | 5.76 | 6,706 |
| June 17, 2025 | 6 | 5.86 | 5.86 | 6 | 5.78 | 6,600 |
| June 16, 2025 | 5.75 | 5.79 | 5.79 | 5.79 | 5.64 | 20,500 |
| June 13, 2025 | 5.62 | 5.68 | 5.68 | 5.71 | 5.59 | 8,900 |
| June 12, 2025 | 5.75 | 5.62 | 5.62 | 5.76 | 5.58 | 10,800 |
| June 11, 2025 | 5.88 | 5.8 | 5.8 | 6 | 5.79 | 5,900 |
| June 10, 2025 | 5.76 | 5.71 | 5.71 | 5.77 | 5.68 | 6,100 |
| June 09, 2025 | 5.78 | 5.74 | 5.74 | 5.78 | 5.74 | 1,130 |
| June 06, 2025 | 6.19 | 5.78 | 5.78 | 6.19 | 5.68 | 11,839 |
| June 05, 2025 | 5.9 | 5.89 | 5.89 | 6.06 | 5.85 | 4,000 |
| June 04, 2025 | 5.92 | 5.86 | 5.86 | 5.92 | 5.78 | 4,800 |
| June 03, 2025 | 5.92 | 5.91 | 5.91 | 6.01 | 5.91 | 1,110 |
| June 02, 2025 | 6.05 | 6.02 | 6.02 | 6.05 | 5.92 | 7,003 |
| May 30, 2025 | 6.04 | 6.13 | 6.13 | 6.13 | 6 | 1,420 |
| May 29, 2025 | 6.14 | 6.2 | 6.2 | 6.23 | 6.14 | 2,900 |
| May 28, 2025 | 6 | 6.11 | 6.11 | 6.16 | 6 | 10,310 |
| May 27, 2025 | 5.97 | 5.98 | 5.98 | 6.2 | 5.97 | 7,521 |
| May 26, 2025 | 5.98 | 5.95 | 5.95 | 5.98 | 5.95 | 400 |
| May 23, 2025 | 5.56 | 5.97 | 5.97 | 5.97 | 5.56 | 5,820 |
| May 22, 2025 | 5.8 | 5.85 | 5.85 | 5.95 | 5.59 | 10,200 |