3.78
+0.03(+0.80%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.76 | 3.78 | 3.78 | 3.79 | 3.76 | 84,676 |
| September 04, 2025 | 3.68 | 3.75 | 3.75 | 3.77 | 3.68 | 113,267 |
| September 03, 2025 | 3.67 | 3.69 | 3.69 | 3.7 | 3.67 | 48,610 |
| September 02, 2025 | 3.7 | 3.68 | 3.68 | 3.7 | 3.68 | 42,341 |
| August 29, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.68 | 48,074 |
| August 28, 2025 | 3.73 | 3.72 | 3.7 | 3.73 | 3.69 | 68,920 |
| August 27, 2025 | 3.69 | 3.73 | 3.7 | 3.73 | 3.69 | 50,145 |
| August 26, 2025 | 3.69 | 3.69 | 3.67 | 3.72 | 3.69 | 43,248 |
| August 25, 2025 | 3.72 | 3.71 | 3.69 | 3.72 | 3.69 | 50,790 |
| August 22, 2025 | 3.69 | 3.73 | 3.73 | 3.73 | 3.68 | 100,562 |
| August 21, 2025 | 3.65 | 3.66 | 3.66 | 3.69 | 3.65 | 27,242 |
| August 20, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.65 | 55,991 |
| August 19, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.67 | 51,642 |
| August 18, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.68 | 82,807 |
| August 15, 2025 | 3.7 | 3.68 | 3.68 | 3.72 | 3.68 | 162,116 |
| August 14, 2025 | 3.65 | 3.66 | 3.66 | 3.69 | 3.63 | 63,227 |
| August 13, 2025 | 3.61 | 3.64 | 3.64 | 3.65 | 3.61 | 48,952 |
| August 12, 2025 | 3.61 | 3.61 | 3.61 | 3.63 | 3.59 | 43,844 |
| August 11, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.57 | 79,273 |
| August 08, 2025 | 3.63 | 3.6 | 3.6 | 3.63 | 3.6 | 34,125 |
| August 07, 2025 | 3.58 | 3.6 | 3.6 | 3.64 | 3.54 | 224,727 |
| August 06, 2025 | 3.62 | 3.56 | 3.56 | 3.62 | 3.56 | 152,352 |
| August 05, 2025 | 3.67 | 3.6 | 3.6 | 3.67 | 3.6 | 61,627 |
| August 01, 2025 | 3.61 | 3.64 | 3.64 | 3.64 | 3.6 | 57,109 |
| July 31, 2025 | 3.66 | 3.64 | 3.64 | 3.68 | 3.64 | 69,893 |
| July 30, 2025 | 3.7 | 3.68 | 3.65 | 3.71 | 3.66 | 71,061 |
| July 29, 2025 | 3.7 | 3.69 | 3.66 | 3.71 | 3.69 | 37,168 |
| July 28, 2025 | 3.7 | 3.69 | 3.69 | 3.71 | 3.67 | 120,606 |
| July 25, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.68 | 77,651 |
| July 24, 2025 | 3.7 | 3.71 | 3.71 | 3.73 | 3.7 | 26,758 |
| July 23, 2025 | 3.71 | 3.7 | 3.7 | 3.72 | 3.69 | 104,050 |
| July 22, 2025 | 3.69 | 3.71 | 3.71 | 3.72 | 3.69 | 38,249 |
| July 21, 2025 | 3.68 | 3.7 | 3.7 | 3.7 | 3.67 | 62,205 |
| July 18, 2025 | 3.71 | 3.68 | 3.68 | 3.72 | 3.68 | 22,297 |
| July 17, 2025 | 3.72 | 3.71 | 3.71 | 3.73 | 3.71 | 27,713 |
| July 16, 2025 | 3.69 | 3.71 | 3.71 | 3.72 | 3.68 | 52,349 |
| July 15, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.65 | 108,979 |
| July 14, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.66 | 87,188 |
| July 11, 2025 | 3.65 | 3.68 | 3.68 | 3.68 | 3.64 | 39,488 |
| July 10, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.65 | 40,335 |
| July 09, 2025 | 3.66 | 3.67 | 3.67 | 3.67 | 3.65 | 37,857 |
| July 08, 2025 | 3.66 | 3.66 | 3.66 | 3.67 | 3.65 | 30,612 |
| July 07, 2025 | 3.68 | 3.66 | 3.66 | 3.68 | 3.63 | 62,164 |
| July 04, 2025 | 3.63 | 3.68 | 3.68 | 3.69 | 3.63 | 98,104 |
| July 03, 2025 | 3.64 | 3.63 | 3.63 | 3.66 | 3.62 | 75,664 |
| July 02, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | 43,962 |
| June 30, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.62 | 40,244 |
| June 27, 2025 | 3.61 | 3.67 | 3.65 | 3.67 | 3.61 | 59,192 |
| June 26, 2025 | 3.65 | 3.62 | 3.6 | 3.65 | 3.61 | 55,804 |
| June 25, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.6 | 92,708 |
| June 24, 2025 | 3.62 | 3.63 | 3.63 | 3.65 | 3.62 | 35,914 |
| June 23, 2025 | 3.62 | 3.6 | 3.6 | 3.66 | 3.6 | 93,957 |
| June 20, 2025 | 3.66 | 3.65 | 3.65 | 3.66 | 3.61 | 153,154 |
| June 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | 30,280 |
| June 18, 2025 | 3.64 | 3.64 | 3.64 | 3.67 | 3.63 | 80,022 |
| June 17, 2025 | 3.67 | 3.64 | 3.64 | 3.69 | 3.64 | 79,301 |
| June 16, 2025 | 3.65 | 3.66 | 3.66 | 3.67 | 3.63 | 109,207 |
| June 13, 2025 | 3.65 | 3.63 | 3.63 | 3.65 | 3.62 | 80,700 |
| June 12, 2025 | 3.61 | 3.65 | 3.65 | 3.65 | 3.61 | 48,096 |
| June 11, 2025 | 3.64 | 3.62 | 3.62 | 3.65 | 3.62 | 35,828 |