3.09
+0.06(+1.98%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 3.12 | 3.12 | 3.12 | 3.19 | 3.05 | 59,800 |
| July 07, 2025 | 3.14 | 3.14 | 3.14 | 3.19 | 3.04 | 65,300 |
| July 04, 2025 | 3.12 | 3.07 | 3.07 | 3.13 | 3.07 | 14,816 |
| July 03, 2025 | 3.02 | 3.15 | 3.15 | 3.16 | 3 | 50,400 |
| July 02, 2025 | 2.97 | 2.95 | 2.95 | 3.1 | 2.88 | 138,926 |
| June 30, 2025 | 2.93 | 2.81 | 2.81 | 2.97 | 2.8 | 42,100 |
| June 27, 2025 | 2.99 | 2.9 | 2.9 | 3.01 | 2.86 | 50,348 |
| June 26, 2025 | 2.98 | 2.96 | 2.96 | 3.08 | 2.96 | 99,500 |
| June 25, 2025 | 2.88 | 2.89 | 2.89 | 3 | 2.85 | 93,000 |
| June 24, 2025 | 2.86 | 2.86 | 2.86 | 2.88 | 2.83 | 73,000 |
| June 23, 2025 | 2.94 | 2.93 | 2.93 | 3 | 2.9 | 108,104 |
| June 20, 2025 | 3.11 | 2.93 | 2.93 | 3.13 | 2.93 | 59,312 |
| June 19, 2025 | 3.03 | 3.07 | 3.07 | 3.15 | 3.03 | 4,300 |
| June 18, 2025 | 2.98 | 3.04 | 3.04 | 3.15 | 2.98 | 101,803 |
| June 17, 2025 | 3.16 | 3.01 | 3.01 | 3.16 | 2.98 | 35,724 |
| June 16, 2025 | 3.08 | 3.11 | 3.11 | 3.15 | 3.05 | 16,100 |
| June 13, 2025 | 2.94 | 3.01 | 3.01 | 3.02 | 2.92 | 57,500 |
| June 12, 2025 | 2.97 | 2.96 | 2.96 | 3.01 | 2.96 | 36,010 |
| June 11, 2025 | 2.97 | 3 | 3 | 3.06 | 2.94 | 71,600 |
| June 10, 2025 | 3.13 | 2.95 | 2.95 | 3.13 | 2.88 | 33,923 |
| June 09, 2025 | 2.94 | 3.13 | 3.13 | 3.18 | 2.79 | 93,605 |
| June 06, 2025 | 2.9 | 2.97 | 2.97 | 3.08 | 2.82 | 136,400 |
| June 05, 2025 | 2.8 | 2.92 | 2.92 | 3.01 | 2.76 | 84,536 |
| June 04, 2025 | 2.7 | 2.74 | 2.74 | 2.78 | 2.63 | 30,800 |
| June 03, 2025 | 2.5 | 2.63 | 2.63 | 2.65 | 2.5 | 54,200 |
| June 02, 2025 | 2.38 | 2.62 | 2.62 | 2.66 | 2.38 | 32,300 |
| May 30, 2025 | 2.35 | 2.38 | 2.38 | 2.42 | 2.32 | 31,038 |
| May 29, 2025 | 2.49 | 2.37 | 2.37 | 2.49 | 2.35 | 25,913 |
| May 28, 2025 | 2.5 | 2.46 | 2.46 | 2.5 | 2.43 | 20,446 |
| May 27, 2025 | 2.39 | 2.5 | 2.5 | 2.5 | 2.36 | 102,522 |
| May 26, 2025 | 2.4 | 2.4 | 2.4 | 2.41 | 2.38 | 11,500 |
| May 23, 2025 | 2.38 | 2.4 | 2.4 | 2.45 | 2.31 | 90,600 |
| May 22, 2025 | 2.42 | 2.37 | 2.37 | 2.44 | 2.34 | 46,400 |