3.70
+0.01(+0.27%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.7 | 83,800 |
| September 25, 2025 | 3.74 | 3.69 | 3.69 | 3.74 | 3.68 | 323,600 |
| September 24, 2025 | 3.76 | 3.75 | 3.75 | 3.79 | 3.74 | 203,102 |
| September 23, 2025 | 3.8 | 3.76 | 3.76 | 3.81 | 3.75 | 274,500 |
| September 22, 2025 | 3.76 | 3.78 | 3.78 | 3.81 | 3.73 | 429,000 |
| September 19, 2025 | 3.69 | 3.76 | 3.76 | 3.77 | 3.69 | 300,000 |
| September 18, 2025 | 3.62 | 3.7 | 3.7 | 3.71 | 3.62 | 354,600 |
| September 17, 2025 | 3.64 | 3.62 | 3.62 | 3.65 | 3.62 | 262,700 |
| September 16, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.59 | 548,116 |
| September 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | 215,529 |
| September 12, 2025 | 3.66 | 3.66 | 3.64 | 3.7 | 3.65 | 466,437 |
| September 11, 2025 | 3.64 | 3.67 | 3.65 | 3.67 | 3.63 | 126,810 |
| September 10, 2025 | 3.62 | 3.63 | 3.61 | 3.64 | 3.62 | 131,800 |
| September 09, 2025 | 3.62 | 3.62 | 3.6 | 3.66 | 3.62 | 252,736 |
| September 08, 2025 | 3.59 | 3.64 | 3.62 | 3.65 | 3.58 | 575,400 |
| September 05, 2025 | 3.62 | 3.64 | 3.64 | 3.67 | 3.61 | 580,600 |
| September 04, 2025 | 3.55 | 3.59 | 3.59 | 3.6 | 3.55 | 288,200 |
| September 03, 2025 | 3.56 | 3.57 | 3.57 | 3.57 | 3.53 | 281,234 |
| September 02, 2025 | 3.52 | 3.56 | 3.56 | 3.56 | 3.5 | 341,741 |
| August 29, 2025 | 3.5 | 3.52 | 3.52 | 3.55 | 3.46 | 343,500 |
| August 28, 2025 | 3.45 | 3.47 | 3.47 | 3.49 | 3.44 | 247,000 |
| August 27, 2025 | 3.41 | 3.45 | 3.45 | 3.47 | 3.4 | 181,400 |
| August 26, 2025 | 3.45 | 3.43 | 3.43 | 3.45 | 3.41 | 95,100 |
| August 25, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.41 | 97,721 |
| August 22, 2025 | 3.39 | 3.42 | 3.42 | 3.44 | 3.39 | 163,327 |
| August 21, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.37 | 166,400 |
| August 20, 2025 | 3.43 | 3.38 | 3.38 | 3.43 | 3.38 | 180,949 |
| August 19, 2025 | 3.43 | 3.41 | 3.41 | 3.43 | 3.4 | 372,500 |
| August 18, 2025 | 3.43 | 3.44 | 3.44 | 3.48 | 3.38 | 275,329 |
| August 15, 2025 | 3.45 | 3.44 | 3.44 | 3.46 | 3.41 | 245,324 |
| August 14, 2025 | 3.43 | 3.45 | 3.43 | 3.47 | 3.41 | 324,805 |
| August 13, 2025 | 3.4 | 3.42 | 3.4 | 3.43 | 3.39 | 304,400 |
| August 12, 2025 | 3.37 | 3.38 | 3.36 | 3.39 | 3.35 | 254,005 |
| August 11, 2025 | 3.36 | 3.34 | 3.34 | 3.38 | 3.34 | 331,817 |
| August 08, 2025 | 3.36 | 3.37 | 3.37 | 3.41 | 3.36 | 381,200 |
| August 07, 2025 | 3.31 | 3.36 | 3.36 | 3.4 | 3.3 | 649,708 |
| August 06, 2025 | 3.31 | 3.29 | 3.29 | 3.31 | 3.26 | 188,900 |
| August 05, 2025 | 3.29 | 3.28 | 3.28 | 3.31 | 3.27 | 178,323 |
| August 01, 2025 | 3.25 | 3.27 | 3.27 | 3.29 | 3.25 | 221,600 |
| July 31, 2025 | 3.29 | 3.28 | 3.28 | 3.3 | 3.27 | 203,000 |
| July 30, 2025 | 3.32 | 3.31 | 3.31 | 3.32 | 3.28 | 197,009 |
| July 29, 2025 | 3.28 | 3.3 | 3.3 | 3.32 | 3.27 | 255,135 |
| July 28, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.26 | 261,100 |
| July 25, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.28 | 235,942 |
| July 24, 2025 | 3.33 | 3.32 | 3.32 | 3.34 | 3.31 | 133,744 |
| July 23, 2025 | 3.34 | 3.31 | 3.31 | 3.34 | 3.31 | 130,000 |
| July 22, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.28 | 321,700 |
| July 21, 2025 | 3.29 | 3.27 | 3.27 | 3.3 | 3.27 | 156,400 |
| July 18, 2025 | 3.33 | 3.28 | 3.28 | 3.33 | 3.28 | 188,522 |
| July 17, 2025 | 3.3 | 3.29 | 3.29 | 3.32 | 3.28 | 353,516 |
| July 16, 2025 | 3.27 | 3.28 | 3.28 | 3.3 | 3.26 | 419,547 |
| July 15, 2025 | 3.34 | 3.29 | 3.29 | 3.34 | 3.2 | 341,400 |
| July 14, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.3 | 391,019 |
| July 11, 2025 | 3.3 | 3.31 | 3.29 | 3.33 | 3.28 | 597,132 |
| July 10, 2025 | 3.27 | 3.3 | 3.28 | 3.32 | 3.27 | 221,400 |
| July 09, 2025 | 3.25 | 3.27 | 3.25 | 3.28 | 3.24 | 175,927 |
| July 08, 2025 | 3.23 | 3.26 | 3.24 | 3.28 | 3.23 | 385,520 |
| July 07, 2025 | 3.25 | 3.24 | 3.22 | 3.25 | 3.2 | 616,100 |
| July 04, 2025 | 3.25 | 3.23 | 3.21 | 3.27 | 3.21 | 338,147 |
| July 03, 2025 | 3.25 | 3.22 | 3.2 | 3.25 | 3.2 | 212,400 |