4.10
-0.01(-0.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.14 | 4.11 | 4.11 | 4.18 | 4.09 | 266,600 |
| September 04, 2025 | 4.03 | 4.08 | 4.08 | 4.1 | 4.03 | 161,021 |
| September 03, 2025 | 3.98 | 4.04 | 4.04 | 4.09 | 3.98 | 954,800 |
| September 02, 2025 | 4.1 | 4.01 | 4.01 | 4.1 | 3.96 | 411,600 |
| August 29, 2025 | 4.01 | 4.11 | 4.11 | 4.12 | 4.01 | 565,122 |
| August 28, 2025 | 3.97 | 4.01 | 4.01 | 4.02 | 3.94 | 503,006 |
| August 27, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.95 | 383,400 |
| August 26, 2025 | 3.94 | 3.97 | 3.97 | 3.99 | 3.91 | 458,500 |
| August 25, 2025 | 3.91 | 4.01 | 4.01 | 4.06 | 3.91 | 592,792 |
| August 22, 2025 | 3.76 | 3.87 | 3.87 | 3.91 | 3.76 | 432,216 |
| August 21, 2025 | 3.8 | 3.77 | 3.77 | 3.81 | 3.76 | 361,800 |
| August 20, 2025 | 3.81 | 3.8 | 3.8 | 3.82 | 3.77 | 225,600 |
| August 19, 2025 | 3.87 | 3.83 | 3.83 | 3.87 | 3.82 | 144,022 |
| August 18, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.83 | 305,900 |
| August 15, 2025 | 3.86 | 3.88 | 3.88 | 3.92 | 3.82 | 286,800 |
| August 14, 2025 | 3.94 | 3.81 | 3.81 | 3.94 | 3.77 | 543,708 |
| August 13, 2025 | 3.94 | 3.97 | 3.97 | 4 | 3.94 | 259,000 |
| August 12, 2025 | 3.88 | 3.96 | 3.96 | 3.98 | 3.86 | 341,406 |
| August 11, 2025 | 3.79 | 3.84 | 3.84 | 3.88 | 3.79 | 509,929 |
| August 08, 2025 | 3.81 | 3.79 | 3.79 | 3.84 | 3.79 | 262,210 |
| August 07, 2025 | 3.79 | 3.81 | 3.81 | 3.83 | 3.71 | 671,132 |
| August 06, 2025 | 3.77 | 3.78 | 3.78 | 3.81 | 3.75 | 295,011 |
| August 05, 2025 | 3.79 | 3.75 | 3.75 | 3.83 | 3.74 | 636,600 |
| August 01, 2025 | 3.78 | 3.76 | 3.76 | 3.83 | 3.73 | 522,100 |
| July 31, 2025 | 3.88 | 3.79 | 3.79 | 3.94 | 3.75 | 1.34M |
| July 30, 2025 | 4.29 | 4.17 | 4.17 | 4.4 | 4.13 | 785,400 |
| July 29, 2025 | 4.39 | 4.41 | 4.41 | 4.49 | 4.35 | 475,900 |
| July 28, 2025 | 4.42 | 4.37 | 4.37 | 4.42 | 4.35 | 348,500 |
| July 25, 2025 | 4.53 | 4.48 | 4.48 | 4.53 | 4.42 | 247,442 |
| July 24, 2025 | 4.71 | 4.61 | 4.61 | 4.73 | 4.59 | 341,449 |
| July 23, 2025 | 4.69 | 4.69 | 4.69 | 4.75 | 4.61 | 550,200 |
| July 22, 2025 | 4.53 | 4.63 | 4.63 | 4.66 | 4.48 | 1.35M |
| July 21, 2025 | 4.35 | 4.35 | 4.35 | 4.45 | 4.34 | 436,428 |
| July 18, 2025 | 4.14 | 4.19 | 4.19 | 4.24 | 4.14 | 344,900 |
| July 17, 2025 | 4 | 4.12 | 4.12 | 4.13 | 4 | 207,400 |
| July 16, 2025 | 4.02 | 4.01 | 4.01 | 4.03 | 3.97 | 170,500 |
| July 15, 2025 | 4.13 | 4 | 4 | 4.13 | 3.99 | 299,800 |
| July 14, 2025 | 4.07 | 4.14 | 4.14 | 4.17 | 4.07 | 284,735 |
| July 11, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.05 | 255,600 |
| July 10, 2025 | 3.97 | 4.06 | 4.06 | 4.07 | 3.97 | 598,700 |
| July 09, 2025 | 3.86 | 3.9 | 3.9 | 3.91 | 3.85 | 238,700 |
| July 08, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.84 | 165,733 |
| July 07, 2025 | 3.9 | 3.88 | 3.88 | 3.98 | 3.84 | 262,630 |
| July 04, 2025 | 4.01 | 3.96 | 3.96 | 4.01 | 3.93 | 148,400 |
| July 03, 2025 | 3.96 | 4.01 | 4.01 | 4.07 | 3.95 | 548,745 |
| July 02, 2025 | 3.79 | 3.86 | 3.86 | 3.88 | 3.78 | 767,032 |
| June 30, 2025 | 3.78 | 3.68 | 3.68 | 3.82 | 3.66 | 561,916 |
| June 27, 2025 | 3.76 | 3.8 | 3.8 | 3.85 | 3.76 | 496,949 |
| June 26, 2025 | 3.64 | 3.68 | 3.68 | 3.71 | 3.63 | 382,200 |
| June 25, 2025 | 3.64 | 3.61 | 3.61 | 3.64 | 3.57 | 181,700 |
| June 24, 2025 | 3.55 | 3.63 | 3.63 | 3.64 | 3.55 | 346,400 |
| June 23, 2025 | 3.52 | 3.58 | 3.58 | 3.6 | 3.43 | 416,100 |
| June 20, 2025 | 3.68 | 3.5 | 3.5 | 3.68 | 3.46 | 927,411 |
| June 19, 2025 | 3.75 | 3.71 | 3.71 | 3.75 | 3.65 | 343,107 |
| June 18, 2025 | 3.87 | 3.88 | 3.88 | 3.93 | 3.84 | 173,222 |
| June 17, 2025 | 3.89 | 3.85 | 3.85 | 3.9 | 3.84 | 289,500 |
| June 16, 2025 | 3.84 | 3.87 | 3.87 | 3.9 | 3.83 | 364,500 |
| June 13, 2025 | 3.81 | 3.74 | 3.74 | 3.82 | 3.74 | 554,111 |
| June 12, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.8 | 537,806 |
| June 11, 2025 | 4.04 | 4 | 3.9 | 4.06 | 3.98 | 1.5M |