3.41
-0.03(-0.87%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.53 | 3.44 | 3.44 | 3.53 | 3.42 | 205,400 |
| August 14, 2025 | 3.7 | 3.52 | 3.52 | 3.7 | 3.5 | 192,500 |
| August 13, 2025 | 3.7 | 3.6 | 3.6 | 3.7 | 3.6 | 11,301 |
| August 12, 2025 | 3.7 | 3.69 | 3.69 | 3.73 | 3.68 | 15,400 |
| August 11, 2025 | 3.76 | 3.67 | 3.67 | 3.8 | 3.64 | 27,310 |
| August 08, 2025 | 3.85 | 3.8 | 3.8 | 4 | 3.77 | 28,731 |
| August 07, 2025 | 3.83 | 3.75 | 3.75 | 3.85 | 3.75 | 6,100 |
| August 06, 2025 | 3.9 | 3.84 | 3.84 | 3.94 | 3.79 | 7,800 |
| August 05, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.78 | 20,100 |
| August 01, 2025 | 3.81 | 3.88 | 3.88 | 3.88 | 3.77 | 11,312 |
| July 31, 2025 | 3.94 | 3.96 | 3.96 | 3.99 | 3.9 | 9,600 |
| July 30, 2025 | 3.98 | 3.95 | 3.95 | 4 | 3.94 | 22,438 |
| July 29, 2025 | 3.94 | 3.97 | 3.97 | 4.01 | 3.79 | 83,223 |
| July 28, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.96 | 49,633 |
| July 25, 2025 | 3.75 | 3.95 | 3.95 | 3.98 | 3.67 | 219,900 |
| July 24, 2025 | 3.55 | 3.62 | 3.62 | 3.66 | 3.52 | 161,300 |
| July 23, 2025 | 3.55 | 3.52 | 3.52 | 3.55 | 3.52 | 13,200 |
| July 22, 2025 | 3.5 | 3.52 | 3.52 | 3.56 | 3.5 | 29,500 |
| July 21, 2025 | 3.53 | 3.49 | 3.49 | 3.53 | 3.47 | 5,404 |
| July 18, 2025 | 3.41 | 3.53 | 3.53 | 3.54 | 3.41 | 63,816 |
| July 17, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.41 | 14,803 |
| July 16, 2025 | 3.4 | 3.45 | 3.45 | 3.45 | 3.37 | 59,500 |
| July 15, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.37 | 50,020 |
| July 14, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.4 | 65,500 |
| July 11, 2025 | 3.49 | 3.43 | 3.43 | 3.49 | 3.4 | 48,100 |
| July 10, 2025 | 3.47 | 3.42 | 3.42 | 3.47 | 3.41 | 6,900 |
| July 09, 2025 | 3.51 | 3.42 | 3.42 | 3.51 | 3.42 | 45,140 |
| July 08, 2025 | 3.54 | 3.42 | 3.42 | 3.55 | 3.42 | 29,746 |
| July 07, 2025 | 3.57 | 3.55 | 3.55 | 3.6 | 3.55 | 9,949 |
| July 04, 2025 | 3.49 | 3.58 | 3.58 | 3.6 | 3.49 | 9,420 |
| July 03, 2025 | 3.45 | 3.47 | 3.47 | 3.5 | 3.37 | 11,235 |
| July 02, 2025 | 3.41 | 3.47 | 3.47 | 3.58 | 3.41 | 12,700 |
| June 30, 2025 | 3.35 | 3.43 | 3.43 | 3.45 | 3.35 | 8,500 |
| June 27, 2025 | 3.37 | 3.4 | 3.4 | 3.41 | 3.36 | 10,812 |
| June 26, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.31 | 42,900 |
| June 25, 2025 | 3.41 | 3.36 | 3.36 | 3.44 | 3.33 | 71,600 |
| June 24, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.4 | 45,235 |
| June 23, 2025 | 3.46 | 3.4 | 3.4 | 3.46 | 3.4 | 2,714 |
| June 20, 2025 | 3.47 | 3.4 | 3.4 | 3.5 | 3.37 | 9,747 |
| June 19, 2025 | 3.43 | 3.36 | 3.36 | 3.43 | 3.36 | 4,300 |
| June 18, 2025 | 3.43 | 3.39 | 3.39 | 3.46 | 3.39 | 5,120 |
| June 17, 2025 | 3.43 | 3.45 | 3.45 | 3.49 | 3.43 | 9,800 |
| June 16, 2025 | 3.44 | 3.43 | 3.43 | 3.46 | 3.43 | 8,327 |
| June 13, 2025 | 3.53 | 3.5 | 3.5 | 3.53 | 3.47 | 5,700 |
| June 12, 2025 | 3.38 | 3.5 | 3.5 | 3.55 | 3.38 | 54,215 |
| June 11, 2025 | 3.39 | 3.38 | 3.38 | 3.45 | 3.38 | 7,404 |
| June 10, 2025 | 3.4 | 3.36 | 3.36 | 3.43 | 3.36 | 7,800 |
| June 09, 2025 | 3.4 | 3.4 | 3.4 | 3.44 | 3.4 | 1,900 |
| June 06, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.38 | 60,000 |
| June 05, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.3 | 6,000 |
| June 04, 2025 | 3.59 | 3.4 | 3.4 | 3.59 | 3.39 | 12,146 |
| June 03, 2025 | 3.41 | 3.58 | 3.58 | 3.6 | 3.4 | 17,900 |
| June 02, 2025 | 3.27 | 3.36 | 3.36 | 3.36 | 3.26 | 2,901 |
| May 30, 2025 | 3.33 | 3.27 | 3.27 | 3.33 | 3.27 | 450 |
| May 29, 2025 | 3.41 | 3.26 | 3.26 | 3.41 | 3.26 | 2,000 |
| May 28, 2025 | 3.31 | 3.32 | 3.32 | 3.34 | 3.31 | 4,836 |
| May 27, 2025 | 3.26 | 3.3 | 3.3 | 3.35 | 3.26 | 6,521 |
| May 26, 2025 | 3.22 | 3.26 | 3.26 | 3.26 | 3.22 | 3,600 |
| May 23, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.15 | 4,720 |
| May 22, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.15 | 4,361 |