3.62
-0.09(-2.43%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 3.76 | 3.62 | 3.62 | 3.82 | 3.59 | 174,991 |
| October 01, 2025 | 3.85 | 3.71 | 3.71 | 3.87 | 3.71 | 180,961 |
| September 30, 2025 | 4.08 | 3.85 | 3.85 | 4.08 | 3.8 | 430,848 |
| September 29, 2025 | 4.11 | 4.13 | 4.13 | 4.4 | 4.03 | 1.17M |
| September 26, 2025 | 3.7 | 3.65 | 3.65 | 3.7 | 3.65 | 51,900 |
| September 25, 2025 | 3.72 | 3.67 | 3.67 | 3.72 | 3.64 | 113,800 |
| September 24, 2025 | 3.64 | 3.73 | 3.73 | 3.83 | 3.64 | 232,809 |
| September 23, 2025 | 3.58 | 3.64 | 3.64 | 3.69 | 3.58 | 146,400 |
| September 22, 2025 | 3.6 | 3.57 | 3.57 | 3.64 | 3.57 | 87,031 |
| September 19, 2025 | 3.69 | 3.6 | 3.6 | 3.73 | 3.6 | 422,800 |
| September 18, 2025 | 3.54 | 3.7 | 3.7 | 3.74 | 3.54 | 169,901 |
| September 17, 2025 | 3.6 | 3.54 | 3.54 | 3.69 | 3.53 | 115,600 |
| September 16, 2025 | 3.49 | 3.56 | 3.56 | 3.58 | 3.48 | 63,927 |
| September 15, 2025 | 3.49 | 3.5 | 3.5 | 3.57 | 3.47 | 97,900 |
| September 12, 2025 | 3.58 | 3.49 | 3.49 | 3.6 | 3.49 | 68,986 |
| September 11, 2025 | 3.55 | 3.58 | 3.58 | 3.63 | 3.51 | 127,400 |
| September 10, 2025 | 3.53 | 3.52 | 3.52 | 3.56 | 3.5 | 134,700 |
| September 09, 2025 | 3.4 | 3.55 | 3.55 | 3.55 | 3.4 | 142,731 |
| September 08, 2025 | 3.47 | 3.43 | 3.43 | 3.47 | 3.41 | 101,000 |
| September 05, 2025 | 3.45 | 3.48 | 3.48 | 3.56 | 3.45 | 98,807 |
| September 04, 2025 | 3.45 | 3.45 | 3.45 | 3.5 | 3.44 | 75,310 |
| September 03, 2025 | 3.44 | 3.48 | 3.48 | 3.5 | 3.42 | 168,821 |
| September 02, 2025 | 3.48 | 3.45 | 3.45 | 3.55 | 3.42 | 108,000 |
| August 29, 2025 | 3.55 | 3.56 | 3.56 | 3.65 | 3.46 | 321,200 |
| August 28, 2025 | 3.55 | 3.57 | 3.57 | 3.71 | 3.52 | 360,315 |
| August 27, 2025 | 3.54 | 3.54 | 3.54 | 3.57 | 3.49 | 104,400 |
| August 26, 2025 | 3.61 | 3.53 | 3.53 | 3.62 | 3.48 | 315,208 |
| August 25, 2025 | 3.61 | 3.6 | 3.6 | 3.69 | 3.55 | 416,500 |
| August 22, 2025 | 3.54 | 3.61 | 3.61 | 3.65 | 3.54 | 226,000 |
| August 21, 2025 | 3.32 | 3.55 | 3.55 | 3.55 | 3.32 | 186,400 |
| August 20, 2025 | 3.41 | 3.35 | 3.35 | 3.41 | 3.32 | 157,800 |
| August 19, 2025 | 3.48 | 3.44 | 3.44 | 3.49 | 3.37 | 228,200 |
| August 18, 2025 | 3.29 | 3.51 | 3.51 | 3.54 | 3.29 | 255,143 |
| August 15, 2025 | 3.48 | 3.29 | 3.29 | 3.48 | 3.28 | 335,215 |
| August 14, 2025 | 3.52 | 3.47 | 3.47 | 3.62 | 3.45 | 225,615 |
| August 13, 2025 | 3.55 | 3.62 | 3.62 | 3.65 | 3.52 | 312,500 |
| August 12, 2025 | 3.72 | 3.53 | 3.53 | 3.81 | 3.42 | 519,836 |
| August 11, 2025 | 3.5 | 3.65 | 3.65 | 3.68 | 3.32 | 623,100 |
| August 08, 2025 | 3.15 | 3.18 | 3.18 | 3.23 | 3.04 | 174,516 |
| August 07, 2025 | 2.94 | 3.11 | 3.11 | 3.2 | 2.94 | 343,147 |
| August 06, 2025 | 2.81 | 2.88 | 2.88 | 2.89 | 2.81 | 114,202 |
| August 05, 2025 | 2.77 | 2.83 | 2.83 | 2.84 | 2.75 | 179,800 |
| August 01, 2025 | 2.73 | 2.69 | 2.69 | 2.77 | 2.67 | 131,300 |
| July 31, 2025 | 2.77 | 2.74 | 2.74 | 2.78 | 2.73 | 39,800 |
| July 30, 2025 | 2.78 | 2.76 | 2.76 | 2.79 | 2.75 | 19,630 |
| July 29, 2025 | 2.84 | 2.75 | 2.75 | 2.84 | 2.75 | 56,434 |
| July 28, 2025 | 2.81 | 2.83 | 2.83 | 2.84 | 2.8 | 48,900 |
| July 25, 2025 | 2.82 | 2.8 | 2.8 | 2.82 | 2.78 | 58,700 |
| July 24, 2025 | 2.82 | 2.82 | 2.82 | 2.85 | 2.8 | 35,400 |
| July 23, 2025 | 2.92 | 2.83 | 2.83 | 2.94 | 2.83 | 81,327 |
| July 22, 2025 | 2.84 | 2.91 | 2.91 | 2.95 | 2.84 | 186,700 |
| July 21, 2025 | 2.72 | 2.84 | 2.84 | 2.85 | 2.72 | 90,300 |
| July 18, 2025 | 2.78 | 2.75 | 2.75 | 2.84 | 2.73 | 88,900 |
| July 17, 2025 | 2.8 | 2.81 | 2.81 | 2.83 | 2.79 | 46,500 |
| July 16, 2025 | 2.76 | 2.75 | 2.75 | 2.8 | 2.75 | 102,500 |
| July 15, 2025 | 2.81 | 2.76 | 2.76 | 2.83 | 2.76 | 65,702 |
| July 14, 2025 | 2.87 | 2.82 | 2.82 | 2.91 | 2.82 | 171,135 |
| July 11, 2025 | 2.87 | 2.87 | 2.87 | 2.91 | 2.85 | 70,900 |
| July 10, 2025 | 2.85 | 2.88 | 2.88 | 2.95 | 2.85 | 154,100 |
| July 09, 2025 | 2.87 | 2.85 | 2.85 | 2.88 | 2.83 | 91,444 |