4.81
+0.05(+1.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.73 | 4.81 | 4.81 | 4.81 | 4.69 | 100,967 |
| August 15, 2025 | 4.73 | 4.76 | 4.76 | 4.8 | 4.7 | 64,600 |
| August 14, 2025 | 4.8 | 4.73 | 4.73 | 4.8 | 4.73 | 52,700 |
| August 13, 2025 | 4.91 | 4.84 | 4.84 | 4.91 | 4.82 | 52,600 |
| August 12, 2025 | 5.07 | 4.85 | 4.85 | 5.07 | 4.82 | 101,505 |
| August 11, 2025 | 5.04 | 5.08 | 5.08 | 5.1 | 4.91 | 87,700 |
| August 08, 2025 | 5.07 | 5.08 | 5.08 | 5.21 | 5.03 | 141,306 |
| August 07, 2025 | 5 | 5.02 | 5.02 | 5.03 | 4.88 | 93,104 |
| August 06, 2025 | 5 | 4.95 | 4.95 | 5 | 4.84 | 96,629 |
| August 05, 2025 | 4.72 | 4.96 | 4.96 | 4.97 | 4.72 | 128,800 |
| August 01, 2025 | 4.75 | 4.64 | 4.64 | 4.77 | 4.5 | 160,510 |
| July 31, 2025 | 4.79 | 4.75 | 4.75 | 4.79 | 4.75 | 31,000 |
| July 30, 2025 | 4.8 | 4.71 | 4.71 | 4.8 | 4.71 | 30,100 |
| July 29, 2025 | 4.86 | 4.82 | 4.82 | 4.88 | 4.7 | 132,900 |
| July 28, 2025 | 4.86 | 4.88 | 4.88 | 4.88 | 4.79 | 18,345 |
| July 25, 2025 | 4.89 | 4.86 | 4.86 | 4.89 | 4.81 | 19,800 |
| July 24, 2025 | 4.87 | 4.9 | 4.9 | 4.95 | 4.83 | 47,702 |
| July 23, 2025 | 4.92 | 4.87 | 4.87 | 4.94 | 4.84 | 28,534 |
| July 22, 2025 | 4.82 | 4.88 | 4.88 | 4.89 | 4.82 | 29,709 |
| July 21, 2025 | 4.85 | 4.82 | 4.82 | 4.94 | 4.82 | 57,700 |
| July 18, 2025 | 4.8 | 4.79 | 4.79 | 4.89 | 4.74 | 73,919 |
| July 17, 2025 | 4.58 | 4.75 | 4.75 | 4.81 | 4.58 | 160,935 |
| July 16, 2025 | 4.55 | 4.51 | 4.51 | 4.57 | 4.49 | 31,800 |
| July 15, 2025 | 4.6 | 4.52 | 4.52 | 4.6 | 4.5 | 61,634 |
| July 14, 2025 | 4.7 | 4.58 | 4.58 | 4.72 | 4.58 | 101,841 |
| July 11, 2025 | 4.68 | 4.7 | 4.7 | 4.77 | 4.65 | 92,600 |
| July 10, 2025 | 4.62 | 4.67 | 4.67 | 4.72 | 4.6 | 99,900 |
| July 09, 2025 | 4.54 | 4.62 | 4.61 | 4.64 | 4.53 | 67,000 |
| July 08, 2025 | 4.53 | 4.52 | 4.51 | 4.6 | 4.51 | 60,213 |
| July 07, 2025 | 4.58 | 4.56 | 4.55 | 4.58 | 4.5 | 90,834 |
| July 04, 2025 | 4.6 | 4.59 | 4.59 | 4.63 | 4.58 | 35,438 |
| July 03, 2025 | 4.54 | 4.56 | 4.56 | 4.6 | 4.49 | 31,900 |
| July 02, 2025 | 4.51 | 4.51 | 4.51 | 4.56 | 4.46 | 105,500 |
| June 30, 2025 | 4.45 | 4.51 | 4.51 | 4.6 | 4.45 | 63,223 |
| June 27, 2025 | 4.43 | 4.39 | 4.39 | 4.48 | 4.33 | 194,300 |
| June 26, 2025 | 4.46 | 4.45 | 4.45 | 4.5 | 4.44 | 112,042 |
| June 25, 2025 | 4.54 | 4.55 | 4.55 | 4.55 | 4.42 | 223,729 |
| June 24, 2025 | 4.5 | 4.48 | 4.48 | 4.54 | 4.4 | 60,700 |
| June 23, 2025 | 4.38 | 4.57 | 4.57 | 4.59 | 4.38 | 90,400 |
| June 20, 2025 | 4.4 | 4.43 | 4.43 | 4.43 | 4.38 | 125,646 |
| June 19, 2025 | 4.52 | 4.4 | 4.4 | 4.52 | 4.38 | 213,700 |
| June 18, 2025 | 4.5 | 4.49 | 4.49 | 4.54 | 4.45 | 191,500 |
| June 17, 2025 | 4.53 | 4.5 | 4.5 | 4.54 | 4.46 | 50,912 |
| June 16, 2025 | 4.5 | 4.53 | 4.53 | 4.56 | 4.47 | 39,200 |
| June 13, 2025 | 4.51 | 4.52 | 4.52 | 4.53 | 4.49 | 75,000 |
| June 12, 2025 | 4.57 | 4.53 | 4.53 | 4.57 | 4.51 | 90,020 |
| June 11, 2025 | 4.55 | 4.51 | 4.51 | 4.57 | 4.48 | 55,500 |
| June 10, 2025 | 4.54 | 4.51 | 4.5 | 4.58 | 4.51 | 72,619 |
| June 09, 2025 | 4.59 | 4.58 | 4.57 | 4.64 | 4.55 | 36,700 |
| June 06, 2025 | 4.54 | 4.52 | 4.51 | 4.62 | 4.52 | 57,947 |
| June 05, 2025 | 4.66 | 4.57 | 4.56 | 4.66 | 4.53 | 73,549 |
| June 04, 2025 | 4.69 | 4.59 | 4.58 | 4.69 | 4.57 | 89,107 |
| June 03, 2025 | 4.74 | 4.69 | 4.68 | 4.77 | 4.68 | 43,245 |
| June 02, 2025 | 4.78 | 4.76 | 4.75 | 4.85 | 4.72 | 74,400 |
| May 30, 2025 | 4.76 | 4.77 | 4.77 | 4.79 | 4.74 | 21,100 |
| May 29, 2025 | 4.73 | 4.75 | 4.75 | 4.79 | 4.73 | 19,000 |
| May 28, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.74 | 28,246 |
| May 27, 2025 | 4.68 | 4.79 | 4.79 | 4.82 | 4.68 | 53,818 |
| May 26, 2025 | 4.67 | 4.77 | 4.77 | 4.85 | 4.67 | 34,200 |
| May 23, 2025 | 4.7 | 4.65 | 4.65 | 4.7 | 4.65 | 49,795 |