4.12
+0.01(+0.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.03 | 32,337 |
| September 25, 2025 | 4.13 | 4.11 | 4.11 | 4.17 | 3.88 | 94,800 |
| September 24, 2025 | 4.18 | 4.13 | 4.13 | 4.2 | 4.08 | 72,915 |
| September 23, 2025 | 4.2 | 4.17 | 4.17 | 4.26 | 4.1 | 78,300 |
| September 22, 2025 | 4 | 4.1 | 4.1 | 4.11 | 3.99 | 87,300 |
| September 19, 2025 | 3.74 | 3.99 | 3.99 | 4.05 | 3.74 | 125,519 |
| September 18, 2025 | 3.78 | 3.78 | 3.78 | 3.85 | 3.78 | 13,300 |
| September 17, 2025 | 3.79 | 3.79 | 3.79 | 3.9 | 3.79 | 45,700 |
| September 16, 2025 | 3.84 | 3.82 | 3.82 | 3.87 | 3.75 | 48,425 |
| September 15, 2025 | 3.83 | 3.81 | 3.81 | 3.87 | 3.77 | 62,831 |
| September 12, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.77 | 33,322 |
| September 11, 2025 | 3.73 | 3.79 | 3.79 | 3.8 | 3.66 | 72,030 |
| September 10, 2025 | 3.79 | 3.7 | 3.7 | 3.84 | 3.67 | 64,125 |
| September 09, 2025 | 3.75 | 3.73 | 3.73 | 3.78 | 3.71 | 117,080 |
| September 08, 2025 | 3.57 | 3.74 | 3.74 | 3.79 | 3.52 | 142,300 |
| September 05, 2025 | 3.46 | 3.52 | 3.52 | 3.56 | 3.46 | 85,220 |
| September 04, 2025 | 3.45 | 3.45 | 3.45 | 3.5 | 3.37 | 14,801 |
| September 03, 2025 | 3.5 | 3.46 | 3.46 | 3.55 | 3.38 | 246,821 |
| September 02, 2025 | 3.35 | 3.5 | 3.5 | 3.54 | 3.34 | 202,507 |
| August 29, 2025 | 3.26 | 3.29 | 3.29 | 3.31 | 3.2 | 61,200 |
| August 28, 2025 | 3.21 | 3.15 | 3.15 | 3.21 | 3.14 | 42,300 |
| August 27, 2025 | 3.22 | 3.21 | 3.21 | 3.27 | 3.18 | 31,400 |
| August 26, 2025 | 3.25 | 3.27 | 3.27 | 3.32 | 3.15 | 83,131 |
| August 25, 2025 | 3.01 | 3.22 | 3.22 | 3.25 | 3.01 | 59,130 |
| August 22, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 2.95 | 74,300 |
| August 21, 2025 | 3.19 | 3 | 3 | 3.19 | 2.96 | 133,600 |
| August 20, 2025 | 3.09 | 3.06 | 3.06 | 3.13 | 3.06 | 15,038 |
| August 19, 2025 | 3.2 | 3.04 | 3.04 | 3.21 | 3.04 | 65,928 |
| August 18, 2025 | 3.26 | 3.17 | 3.17 | 3.31 | 3.16 | 63,300 |
| August 15, 2025 | 3.34 | 3.28 | 3.28 | 3.34 | 3.25 | 37,113 |
| August 14, 2025 | 3.3 | 3.29 | 3.29 | 3.36 | 3.23 | 89,700 |
| August 13, 2025 | 3.07 | 3.24 | 3.24 | 3.31 | 3.07 | 47,916 |
| August 12, 2025 | 3.04 | 3.06 | 3.06 | 3.17 | 3.04 | 16,800 |
| August 11, 2025 | 3.08 | 3.17 | 3.17 | 3.24 | 3.02 | 89,932 |
| August 08, 2025 | 3.02 | 3.1 | 3.1 | 3.12 | 3.02 | 34,200 |
| August 07, 2025 | 3.07 | 3.02 | 3.02 | 3.12 | 3 | 52,800 |
| August 06, 2025 | 3 | 2.97 | 2.97 | 3.08 | 2.93 | 63,100 |
| August 05, 2025 | 2.79 | 2.95 | 2.95 | 2.95 | 2.79 | 39,800 |
| August 01, 2025 | 2.82 | 2.83 | 2.83 | 2.89 | 2.82 | 34,908 |
| July 31, 2025 | 2.73 | 2.82 | 2.82 | 2.83 | 2.73 | 18,900 |
| July 30, 2025 | 2.83 | 2.8 | 2.8 | 2.84 | 2.72 | 30,200 |
| July 29, 2025 | 2.87 | 2.83 | 2.83 | 2.88 | 2.82 | 17,608 |
| July 28, 2025 | 2.86 | 2.87 | 2.87 | 2.89 | 2.83 | 18,900 |
| July 25, 2025 | 2.86 | 2.84 | 2.84 | 2.86 | 2.82 | 20,100 |
| July 24, 2025 | 2.84 | 2.86 | 2.86 | 2.88 | 2.8 | 65,600 |
| July 23, 2025 | 2.85 | 2.85 | 2.85 | 2.91 | 2.84 | 29,200 |
| July 22, 2025 | 2.79 | 2.87 | 2.87 | 2.88 | 2.79 | 36,332 |
| July 21, 2025 | 2.78 | 2.85 | 2.85 | 2.86 | 2.78 | 47,800 |
| July 18, 2025 | 2.77 | 2.79 | 2.79 | 2.81 | 2.75 | 32,600 |
| July 17, 2025 | 2.83 | 2.77 | 2.77 | 2.83 | 2.72 | 24,900 |
| July 16, 2025 | 2.8 | 2.78 | 2.78 | 2.8 | 2.76 | 29,100 |
| July 15, 2025 | 2.94 | 2.8 | 2.8 | 2.94 | 2.79 | 92,524 |
| July 14, 2025 | 2.79 | 2.91 | 2.91 | 2.95 | 2.79 | 73,200 |
| July 11, 2025 | 2.72 | 2.76 | 2.76 | 2.76 | 2.71 | 35,400 |
| July 10, 2025 | 2.65 | 2.66 | 2.66 | 2.7 | 2.59 | 49,238 |
| July 09, 2025 | 2.61 | 2.61 | 2.61 | 2.64 | 2.58 | 28,439 |
| July 08, 2025 | 2.61 | 2.59 | 2.59 | 2.62 | 2.56 | 43,300 |
| July 07, 2025 | 2.67 | 2.58 | 2.58 | 2.67 | 2.57 | 27,237 |
| July 04, 2025 | 2.68 | 2.64 | 2.64 | 2.68 | 2.63 | 9,100 |
| July 03, 2025 | 2.76 | 2.65 | 2.65 | 2.76 | 2.62 | 16,220 |