4.19
+0.13(+3.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.05 | 4.19 | 4.19 | 4.19 | 4.05 | 54,635 |
| August 21, 2025 | 3.98 | 4.06 | 4.06 | 4.06 | 3.96 | 275,300 |
| August 20, 2025 | 4.07 | 4 | 4 | 4.07 | 4 | 4,300 |
| August 19, 2025 | 4.05 | 4.06 | 4.06 | 4.1 | 3.99 | 20,417 |
| August 18, 2025 | 4.11 | 4.04 | 4.04 | 4.16 | 3.87 | 14,233 |
| August 15, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 |
| August 14, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.03 | 18,107 |
| August 13, 2025 | 4.26 | 4.14 | 4.14 | 4.26 | 4.09 | 20,300 |
| August 12, 2025 | 4.31 | 4.25 | 4.25 | 4.31 | 4.25 | 2,600 |
| August 11, 2025 | 4.3 | 4.33 | 4.33 | 4.41 | 4.03 | 3,900 |
| August 08, 2025 | 4.25 | 4.43 | 4.43 | 4.43 | 4.05 | 9,502 |
| August 07, 2025 | 4.4 | 4.24 | 4.24 | 4.42 | 4.17 | 3,400 |
| August 06, 2025 | 4.16 | 4.39 | 4.39 | 4.39 | 4.16 | 56,800 |
| August 05, 2025 | 4.31 | 4.15 | 4.15 | 4.31 | 4.04 | 240,407 |
| August 01, 2025 | 4.26 | 4.31 | 4.31 | 4.31 | 4.2 | 15,300 |
| July 31, 2025 | 4.42 | 4.3 | 4.3 | 4.42 | 4.3 | 21,600 |
| July 30, 2025 | 4.4 | 4.4 | 4.4 | 4.73 | 4.36 | 79,020 |
| July 29, 2025 | 4.16 | 4.36 | 4.36 | 4.44 | 4.16 | 17,400 |
| July 28, 2025 | 4.3 | 4.37 | 4.37 | 4.45 | 4.3 | 148,130 |
| July 25, 2025 | 4.21 | 4.31 | 4.31 | 4.31 | 4.18 | 18,800 |
| July 24, 2025 | 4.27 | 4.25 | 4.25 | 4.28 | 4.25 | 21,400 |
| July 23, 2025 | 4.34 | 4.25 | 4.25 | 4.34 | 4.25 | 4,710 |
| July 22, 2025 | 4.08 | 4.36 | 4.36 | 4.42 | 4.08 | 68,600 |
| July 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.05 | 3,548 |
| July 18, 2025 | 4.06 | 4.1 | 4.1 | 4.14 | 4 | 6,900 |
| July 17, 2025 | 3.97 | 4.05 | 4.05 | 4.05 | 3.97 | 249,400 |
| July 16, 2025 | 3.93 | 3.96 | 3.96 | 4.06 | 3.93 | 114,800 |
| July 15, 2025 | 3.93 | 3.91 | 3.91 | 4.03 | 3.91 | 7,500 |
| July 14, 2025 | 3.81 | 3.99 | 3.99 | 4.03 | 3.81 | 30,937 |
| July 11, 2025 | 4 | 4.01 | 4.01 | 4.01 | 3.98 | 4,700 |
| July 10, 2025 | 4 | 4 | 4 | 4.06 | 4 | 6,120 |
| July 09, 2025 | 4 | 4 | 4 | 4 | 4 | 1,900 |
| July 08, 2025 | 4.08 | 4.01 | 4.01 | 4.08 | 4.01 | 4,402 |
| July 07, 2025 | 4.1 | 4.1 | 4.1 | 4.14 | 4.09 | 16,900 |
| July 04, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.1 | 500 |
| July 03, 2025 | 4.05 | 4.12 | 4.12 | 4.12 | 4.05 | 40,609 |
| July 02, 2025 | 4.08 | 4.07 | 4.07 | 4.13 | 4.07 | 46,500 |
| June 30, 2025 | 4.09 | 4.06 | 4.06 | 4.12 | 4.06 | 48,618 |
| June 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | 1,300 |
| June 26, 2025 | 4.3 | 4.1 | 4.1 | 4.3 | 4.1 | 3,364 |
| June 25, 2025 | 4.03 | 4.38 | 4.38 | 4.38 | 4.02 | 3,411 |
| June 24, 2025 | 4.05 | 4 | 4 | 4.05 | 3.99 | 11,200 |
| June 23, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.05 | 201 |
| June 20, 2025 | 4.01 | 4.1 | 4.1 | 4.11 | 4 | 6,400 |
| June 19, 2025 | 4.34 | 4.02 | 4.02 | 4.34 | 4 | 289,700 |
| June 18, 2025 | 4 | 4.04 | 4.04 | 4.11 | 4 | 23,400 |
| June 17, 2025 | 4.04 | 4.05 | 4.05 | 4.12 | 4.04 | 9,900 |
| June 16, 2025 | 4.16 | 4 | 4 | 4.16 | 4 | 4,800 |
| June 13, 2025 | 4.13 | 4.2 | 4.2 | 4.2 | 4.06 | 3,202 |
| June 12, 2025 | 4.07 | 4.11 | 4.11 | 4.17 | 4.05 | 13,700 |
| June 11, 2025 | 4.1 | 4.11 | 4.11 | 4.19 | 4.1 | 6,800 |
| June 10, 2025 | 4.02 | 4.13 | 4.13 | 4.22 | 4 | 44,600 |
| June 09, 2025 | 4 | 4.09 | 4.09 | 4.2 | 4 | 20,300 |
| June 06, 2025 | 4.07 | 4.02 | 4.02 | 4.1 | 4 | 10,400 |
| June 05, 2025 | 3.97 | 4.04 | 4.04 | 4.16 | 3.97 | 4,400 |
| June 04, 2025 | 4.04 | 3.96 | 3.96 | 4.05 | 3.96 | 7,300 |
| June 03, 2025 | 3.94 | 4.06 | 4.06 | 4.15 | 3.94 | 23,200 |
| June 02, 2025 | 3.82 | 3.9 | 3.9 | 3.93 | 3.82 | 11,931 |
| May 30, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.95 | 4,800 |
| May 29, 2025 | 4 | 3.98 | 3.98 | 4 | 3.94 | 3,800 |