3.44
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 3.18 | 3.24 | 3.22 | 3.24 | 3.17 | 386,706 |
| June 30, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.15 | 206,500 |
| June 27, 2025 | 3.15 | 3.15 | 3.15 | 3.19 | 3.14 | 215,921 |
| June 26, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.14 | 226,816 |
| June 25, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.16 | 417,800 |
| June 24, 2025 | 3.18 | 3.19 | 3.19 | 3.21 | 3.18 | 274,100 |
| June 23, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.14 | 309,735 |
| June 20, 2025 | 3.15 | 3.18 | 3.18 | 3.18 | 3.12 | 434,707 |
| June 19, 2025 | 3.11 | 3.17 | 3.17 | 3.21 | 3.1 | 688,223 |
| June 18, 2025 | 3 | 3.11 | 3.11 | 3.14 | 2.98 | 3.19M |
| June 17, 2025 | 2.93 | 2.87 | 2.87 | 2.93 | 2.87 | 274,710 |
| June 16, 2025 | 2.96 | 2.91 | 2.91 | 2.96 | 2.9 | 225,717 |
| June 13, 2025 | 2.95 | 2.93 | 2.93 | 2.95 | 2.91 | 361,700 |
| June 12, 2025 | 2.97 | 2.97 | 2.95 | 2.97 | 2.94 | 275,020 |
| June 11, 2025 | 2.99 | 2.95 | 2.93 | 2.99 | 2.94 | 283,600 |
| June 10, 2025 | 2.97 | 2.97 | 2.95 | 2.99 | 2.96 | 179,600 |
| June 09, 2025 | 2.99 | 2.97 | 2.95 | 2.99 | 2.97 | 341,500 |
| June 06, 2025 | 2.98 | 2.98 | 2.96 | 2.99 | 2.95 | 439,014 |
| June 05, 2025 | 2.97 | 2.98 | 2.96 | 2.98 | 2.95 | 231,411 |
| June 04, 2025 | 2.96 | 2.95 | 2.93 | 2.97 | 2.95 | 140,514 |
| June 03, 2025 | 2.92 | 2.96 | 2.94 | 2.97 | 2.92 | 143,100 |
| June 02, 2025 | 2.95 | 2.93 | 2.91 | 2.96 | 2.92 | 131,349 |
| May 30, 2025 | 2.95 | 2.95 | 2.95 | 2.96 | 2.94 | 171,005 |
| May 29, 2025 | 2.96 | 2.95 | 2.95 | 2.96 | 2.94 | 169,400 |
| May 28, 2025 | 2.93 | 2.96 | 2.96 | 2.96 | 2.91 | 796,000 |
| May 27, 2025 | 2.94 | 2.93 | 2.93 | 2.95 | 2.92 | 691,344 |
| May 26, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.92 | 211,100 |
| May 23, 2025 | 2.89 | 2.92 | 2.92 | 2.93 | 2.89 | 208,830 |
| May 22, 2025 | 2.9 | 2.89 | 2.89 | 2.92 | 2.88 | 227,101 |