4.58
-0.28(-5.76%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.83 | 4.86 | 4.86 | 4.86 | 4.72 | 51,147 |
| August 15, 2025 | 4.92 | 4.89 | 4.89 | 4.99 | 4.81 | 118,800 |
| August 14, 2025 | 4.9 | 4.94 | 4.94 | 5.02 | 4.88 | 21,026 |
| August 13, 2025 | 5.05 | 5.05 | 5.05 | 5.11 | 4.99 | 59,000 |
| August 12, 2025 | 5 | 4.95 | 4.95 | 5 | 4.9 | 53,421 |
| August 11, 2025 | 4.9 | 4.91 | 4.91 | 4.93 | 4.77 | 132,300 |
| August 08, 2025 | 4.94 | 4.98 | 4.98 | 5.1 | 4.91 | 54,200 |
| August 07, 2025 | 4.95 | 5 | 5 | 5.03 | 4.91 | 91,800 |
| August 06, 2025 | 4.8 | 4.88 | 4.88 | 4.9 | 4.74 | 96,730 |
| August 05, 2025 | 4.63 | 4.85 | 4.85 | 4.85 | 4.63 | 117,543 |
| August 01, 2025 | 4.69 | 4.64 | 4.64 | 4.75 | 4.57 | 72,000 |
| July 31, 2025 | 4.84 | 4.66 | 4.66 | 4.85 | 4.64 | 132,000 |
| July 30, 2025 | 4.89 | 4.9 | 4.9 | 5 | 4.83 | 148,808 |
| July 29, 2025 | 5.09 | 5 | 5 | 5.09 | 4.92 | 55,700 |
| July 28, 2025 | 5.28 | 5.08 | 5.08 | 5.3 | 5.03 | 91,300 |
| July 25, 2025 | 5.36 | 5.3 | 5.3 | 5.38 | 5.19 | 56,900 |
| July 24, 2025 | 5.51 | 5.31 | 5.31 | 5.51 | 5.3 | 39,008 |
| July 23, 2025 | 5.68 | 5.46 | 5.46 | 5.68 | 5.34 | 102,500 |
| July 22, 2025 | 5.42 | 5.54 | 5.54 | 5.55 | 5.3 | 152,241 |
| July 21, 2025 | 5.2 | 5.32 | 5.32 | 5.44 | 5.2 | 96,519 |
| July 18, 2025 | 5.15 | 5.19 | 5.19 | 5.32 | 5.11 | 68,543 |
| July 17, 2025 | 5.12 | 5.16 | 5.16 | 5.16 | 4.99 | 38,300 |
| July 16, 2025 | 5.25 | 5.12 | 5.12 | 5.25 | 5.06 | 146,434 |
| July 15, 2025 | 5.29 | 5.23 | 5.23 | 5.3 | 5.13 | 112,229 |
| July 14, 2025 | 5.06 | 5.29 | 5.29 | 5.4 | 5.06 | 303,017 |
| July 11, 2025 | 4.82 | 4.99 | 4.99 | 5.1 | 4.82 | 169,700 |
| July 10, 2025 | 4.8 | 4.72 | 4.72 | 4.8 | 4.62 | 61,327 |
| July 09, 2025 | 4.61 | 4.7 | 4.7 | 4.8 | 4.61 | 56,000 |
| July 08, 2025 | 4.86 | 4.78 | 4.78 | 4.86 | 4.59 | 115,700 |
| July 07, 2025 | 4.7 | 4.8 | 4.8 | 4.85 | 4.59 | 68,100 |
| July 04, 2025 | 4.66 | 4.69 | 4.69 | 4.69 | 4.6 | 15,640 |
| July 03, 2025 | 4.93 | 4.69 | 4.69 | 4.93 | 4.67 | 128,645 |
| July 02, 2025 | 4.64 | 4.85 | 4.85 | 4.86 | 4.63 | 111,300 |
| June 30, 2025 | 4.41 | 4.56 | 4.56 | 4.61 | 4.34 | 78,600 |
| June 27, 2025 | 4.54 | 4.45 | 4.45 | 4.54 | 4.31 | 124,200 |
| June 26, 2025 | 4.43 | 4.62 | 4.62 | 4.64 | 4.43 | 185,800 |
| June 25, 2025 | 4.42 | 4.46 | 4.46 | 4.5 | 4.39 | 99,100 |
| June 24, 2025 | 4.55 | 4.47 | 4.47 | 4.55 | 4.38 | 86,100 |
| June 23, 2025 | 4.46 | 4.65 | 4.65 | 4.65 | 4.46 | 98,204 |
| June 20, 2025 | 4.6 | 4.45 | 4.45 | 4.65 | 4.45 | 112,600 |
| June 19, 2025 | 4.65 | 4.57 | 4.57 | 4.65 | 4.56 | 57,000 |
| June 18, 2025 | 4.85 | 4.7 | 4.7 | 4.85 | 4.67 | 42,400 |
| June 17, 2025 | 4.89 | 4.8 | 4.8 | 4.9 | 4.79 | 133,300 |
| June 16, 2025 | 4.84 | 4.83 | 4.83 | 4.9 | 4.7 | 104,700 |
| June 13, 2025 | 4.84 | 4.79 | 4.79 | 5.03 | 4.75 | 125,240 |
| June 12, 2025 | 4.74 | 4.79 | 4.79 | 4.88 | 4.69 | 144,905 |
| June 11, 2025 | 4.81 | 4.69 | 4.69 | 4.89 | 4.63 | 409,137 |
| June 10, 2025 | 4.72 | 4.86 | 4.86 | 4.96 | 4.41 | 727,300 |
| June 09, 2025 | 4.81 | 4.96 | 4.96 | 5.44 | 4.8 | 626,100 |
| June 06, 2025 | 4.91 | 4.71 | 4.71 | 4.91 | 4.68 | 194,500 |
| June 05, 2025 | 4.99 | 4.8 | 4.8 | 5.15 | 4.66 | 351,424 |
| June 04, 2025 | 4.5 | 4.56 | 4.56 | 4.56 | 4.29 | 222,600 |
| June 03, 2025 | 4.05 | 4.4 | 4.4 | 4.4 | 3.98 | 316,419 |
| June 02, 2025 | 4.09 | 4.02 | 4.02 | 4.24 | 3.95 | 515,748 |
| May 30, 2025 | 4 | 4.01 | 4.01 | 4.05 | 3.85 | 121,607 |
| May 29, 2025 | 4.08 | 4.01 | 4.01 | 4.09 | 3.95 | 182,700 |
| May 28, 2025 | 3.85 | 4.06 | 4.06 | 4.08 | 3.83 | 172,100 |
| May 27, 2025 | 3.81 | 3.83 | 3.83 | 3.85 | 3.77 | 119,500 |
| May 26, 2025 | 3.89 | 3.82 | 3.82 | 3.89 | 3.79 | 103,807 |
| May 23, 2025 | 3.79 | 3.83 | 3.83 | 3.93 | 3.66 | 172,875 |