4.11
+0.25(+6.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.92 | 4.11 | 4.11 | 4.13 | 3.83 | 50,222 |
| September 25, 2025 | 3.67 | 3.86 | 3.86 | 3.86 | 3.67 | 26,900 |
| September 24, 2025 | 3.71 | 3.73 | 3.73 | 3.75 | 3.65 | 21,204 |
| September 23, 2025 | 3.77 | 3.73 | 3.73 | 3.81 | 3.7 | 8,500 |
| September 22, 2025 | 3.69 | 3.82 | 3.82 | 3.88 | 3.69 | 19,909 |
| September 19, 2025 | 3.85 | 3.78 | 3.78 | 3.85 | 3.78 | 21,600 |
| September 18, 2025 | 4.05 | 3.85 | 3.85 | 4.05 | 3.76 | 33,102 |
| September 17, 2025 | 3.93 | 3.92 | 3.92 | 4.06 | 3.87 | 7,600 |
| September 16, 2025 | 4.08 | 3.86 | 3.86 | 4.08 | 3.86 | 11,300 |
| September 15, 2025 | 3.9 | 4.07 | 4.07 | 4.1 | 3.89 | 65,600 |
| September 12, 2025 | 3.72 | 3.87 | 3.87 | 3.87 | 3.69 | 13,689 |
| September 11, 2025 | 3.67 | 3.7 | 3.7 | 3.72 | 3.67 | 2,500 |
| September 10, 2025 | 3.76 | 3.6 | 3.6 | 3.76 | 3.6 | 10,700 |
| September 09, 2025 | 3.8 | 3.62 | 3.62 | 3.8 | 3.62 | 12,400 |
| September 08, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.69 | 7,100 |
| September 05, 2025 | 3.67 | 3.71 | 3.71 | 3.71 | 3.64 | 6,300 |
| September 04, 2025 | 3.59 | 3.62 | 3.62 | 3.65 | 3.59 | 9,000 |
| September 03, 2025 | 3.66 | 3.59 | 3.59 | 3.7 | 3.57 | 10,448 |
| September 02, 2025 | 3.69 | 3.66 | 3.66 | 3.7 | 3.66 | 5,028 |
| August 29, 2025 | 3.79 | 3.7 | 3.7 | 3.79 | 3.67 | 12,029 |
| August 28, 2025 | 3.79 | 3.7 | 3.7 | 3.79 | 3.68 | 10,500 |
| August 27, 2025 | 3.86 | 3.79 | 3.79 | 3.86 | 3.73 | 27,200 |
| August 26, 2025 | 3.85 | 3.76 | 3.76 | 3.85 | 3.75 | 10,600 |
| August 25, 2025 | 3.8 | 3.82 | 3.82 | 3.87 | 3.79 | 14,606 |
| August 22, 2025 | 3.76 | 3.8 | 3.8 | 3.87 | 3.75 | 25,414 |
| August 21, 2025 | 3.86 | 3.77 | 3.77 | 3.86 | 3.75 | 24,437 |
| August 20, 2025 | 3.98 | 3.85 | 3.85 | 3.98 | 3.84 | 44,900 |
| August 19, 2025 | 4.08 | 3.9 | 3.9 | 4.08 | 3.87 | 41,200 |
| August 18, 2025 | 3.85 | 4.03 | 4.03 | 4.11 | 3.81 | 85,411 |
| 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 |