3.56
-0.06(-1.66%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 3.64 | 3.56 | 3.56 | 3.75 | 3.55 | 100,842 |
| October 01, 2025 | 3.78 | 3.62 | 3.62 | 3.79 | 3.6 | 86,042 |
| September 30, 2025 | 3.83 | 3.82 | 3.82 | 3.91 | 3.79 | 88,900 |
| September 29, 2025 | 3.84 | 3.79 | 3.79 | 3.99 | 3.76 | 136,400 |
| September 26, 2025 | 3.52 | 3.7 | 3.7 | 3.8 | 3.52 | 159,900 |
| September 25, 2025 | 3.4 | 3.44 | 3.44 | 3.7 | 3.4 | 74,420 |
| September 24, 2025 | 3.45 | 3.41 | 3.41 | 3.58 | 3.39 | 72,500 |
| September 23, 2025 | 3.43 | 3.44 | 3.44 | 3.45 | 3.37 | 149,800 |
| September 22, 2025 | 3.35 | 3.42 | 3.42 | 3.54 | 3.34 | 128,800 |
| September 19, 2025 | 3.53 | 3.32 | 3.32 | 3.53 | 3.27 | 63,059 |
| September 18, 2025 | 3.5 | 3.48 | 3.48 | 3.51 | 3.3 | 56,549 |
| September 17, 2025 | 3.5 | 3.53 | 3.53 | 3.6 | 3.06 | 87,925 |
| September 16, 2025 | 3.77 | 3.57 | 3.57 | 3.81 | 3.55 | 102,731 |
| September 15, 2025 | 3.73 | 3.67 | 3.67 | 4 | 3.61 | 185,339 |
| September 12, 2025 | 3.23 | 3.54 | 3.54 | 3.71 | 3.23 | 91,630 |
| September 11, 2025 | 3.06 | 3.21 | 3.21 | 3.22 | 3.05 | 21,542 |
| September 10, 2025 | 3.09 | 3.06 | 3.06 | 3.1 | 3.04 | 20,400 |
| September 09, 2025 | 3.21 | 3.06 | 3.06 | 3.21 | 3.02 | 14,525 |
| September 08, 2025 | 2.96 | 3.06 | 3.06 | 3.21 | 2.96 | 42,805 |
| September 05, 2025 | 3.22 | 2.96 | 2.96 | 3.22 | 2.96 | 48,400 |
| September 04, 2025 | 3.14 | 3.04 | 3.04 | 3.15 | 3.04 | 8,400 |
| September 03, 2025 | 3.24 | 3.15 | 3.15 | 3.24 | 3.14 | 88,400 |
| September 02, 2025 | 3.12 | 3.17 | 3.17 | 3.23 | 3.11 | 36,235 |
| August 29, 2025 | 3.1 | 3.04 | 3.04 | 3.11 | 3 | 34,893 |
| August 28, 2025 | 3.08 | 3.03 | 3.03 | 3.08 | 2.9 | 40,600 |
| August 27, 2025 | 3.12 | 3.07 | 3.07 | 3.15 | 3.07 | 14,232 |
| August 26, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.12 | 6,723 |
| August 25, 2025 | 3.11 | 3.11 | 3.11 | 3.13 | 3.1 | 5,500 |
| August 22, 2025 | 2.93 | 3.11 | 3.11 | 3.14 | 2.9 | 21,100 |
| August 21, 2025 | 3.01 | 2.94 | 2.94 | 3.06 | 2.87 | 40,428 |
| August 20, 2025 | 2.92 | 2.99 | 2.99 | 3.09 | 2.92 | 25,200 |
| August 19, 2025 | 3.03 | 2.9 | 2.9 | 3.03 | 2.9 | 59,700 |
| August 18, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.01 | 22,500 |
| August 15, 2025 | 3.05 | 3.03 | 3.03 | 3.11 | 3.01 | 10,839 |
| August 14, 2025 | 3.41 | 3.05 | 3.05 | 3.41 | 3.05 | 11,300 |
| August 13, 2025 | 3.03 | 3.09 | 3.09 | 3.12 | 3.03 | 22,100 |
| August 12, 2025 | 3.05 | 3.06 | 3.06 | 3.08 | 3.02 | 22,528 |
| August 11, 2025 | 3.11 | 3.06 | 3.06 | 3.47 | 3.06 | 19,835 |
| August 08, 2025 | 3.08 | 3.25 | 3.25 | 3.25 | 3.08 | 20,933 |
| August 07, 2025 | 3.06 | 3.09 | 3.09 | 3.17 | 3.05 | 105,700 |
| August 06, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 3.01 | 24,772 |
| August 05, 2025 | 3.18 | 3.05 | 3.05 | 3.18 | 3.02 | 50,743 |
| August 01, 2025 | 3.06 | 3.04 | 3.04 | 3.1 | 3 | 25,500 |
| July 31, 2025 | 3.03 | 3.04 | 3.04 | 3.24 | 2.98 | 16,148 |
| July 30, 2025 | 3.16 | 2.98 | 2.98 | 3.17 | 2.93 | 87,511 |
| July 29, 2025 | 3.3 | 3.17 | 3.17 | 3.3 | 3.15 | 43,433 |
| July 28, 2025 | 3.5 | 3.28 | 3.28 | 3.54 | 3.28 | 73,400 |
| July 25, 2025 | 3.61 | 3.52 | 3.52 | 3.61 | 3.47 | 32,500 |
| July 24, 2025 | 3.7 | 3.69 | 3.69 | 3.73 | 3.63 | 34,400 |
| July 23, 2025 | 3.53 | 3.75 | 3.75 | 3.75 | 3.5 | 40,944 |
| July 22, 2025 | 3.5 | 3.59 | 3.59 | 3.68 | 3.5 | 53,601 |
| July 21, 2025 | 3.41 | 3.5 | 3.5 | 3.5 | 3.38 | 89,010 |
| July 18, 2025 | 3.39 | 3.42 | 3.42 | 3.42 | 3.31 | 44,800 |
| July 17, 2025 | 3.44 | 3.39 | 3.39 | 3.46 | 3.34 | 25,237 |
| July 16, 2025 | 3.46 | 3.46 | 3.46 | 3.5 | 3.44 | 13,829 |
| July 15, 2025 | 3.36 | 3.44 | 3.44 | 3.44 | 3.34 | 37,104 |
| July 14, 2025 | 3.44 | 3.36 | 3.36 | 3.49 | 3.32 | 106,400 |
| July 11, 2025 | 3.4 | 3.35 | 3.35 | 3.53 | 3.3 | 39,300 |
| July 10, 2025 | 3.38 | 3.27 | 3.27 | 3.39 | 3.27 | 34,112 |
| July 09, 2025 | 3.2 | 3.33 | 3.33 | 3.58 | 3.2 | 92,300 |