4.58
+0.26(+6.02%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.32 | 4.58 | 4.58 | 4.59 | 4.29 | 38,213 |
| August 21, 2025 | 4.4 | 4.32 | 4.32 | 4.4 | 4.28 | 30,103 |
| August 20, 2025 | 4.33 | 4.35 | 4.35 | 4.49 | 4.33 | 30,437 |
| August 19, 2025 | 4.59 | 4.4 | 4.4 | 4.59 | 4.4 | 30,100 |
| August 18, 2025 | 4.55 | 4.58 | 4.58 | 4.59 | 4.51 | 51,800 |
| August 15, 2025 | 4.59 | 4.59 | 4.59 | 4.63 | 4.57 | 38,339 |
| August 14, 2025 | 4.57 | 4.59 | 4.59 | 4.61 | 4.52 | 56,100 |
| August 13, 2025 | 4.36 | 4.54 | 4.54 | 4.65 | 4.35 | 70,198 |
| August 12, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.22 | 41,900 |
| August 11, 2025 | 4.24 | 4.26 | 4.26 | 4.31 | 4.17 | 41,336 |
| August 08, 2025 | 4.14 | 4.26 | 4.26 | 4.33 | 4.14 | 66,208 |
| August 07, 2025 | 4.25 | 4.16 | 4.16 | 4.25 | 4.15 | 55,137 |
| August 06, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.2 | 17,562 |
| August 05, 2025 | 4.07 | 4.25 | 4.25 | 4.27 | 4.06 | 111,286 |
| August 01, 2025 | 4 | 4.06 | 4.06 | 4.1 | 4 | 46,043 |
| July 31, 2025 | 4.08 | 4.1 | 4.1 | 4.13 | 4.07 | 17,300 |
| July 30, 2025 | 4.32 | 4.05 | 4.05 | 4.32 | 4.01 | 85,800 |
| July 29, 2025 | 4.18 | 4.24 | 4.24 | 4.28 | 4.16 | 29,532 |
| July 28, 2025 | 4.34 | 4.17 | 4.17 | 4.34 | 4.15 | 50,541 |
| July 25, 2025 | 4.22 | 4.32 | 4.32 | 4.34 | 4.21 | 84,314 |
| July 24, 2025 | 4.2 | 4.21 | 4.21 | 4.24 | 4.13 | 28,800 |
| July 23, 2025 | 4.19 | 4.16 | 4.16 | 4.21 | 4.15 | 73,600 |
| July 22, 2025 | 4.07 | 4.17 | 4.17 | 4.17 | 4.07 | 14,100 |
| July 21, 2025 | 4.07 | 4.06 | 4.06 | 4.2 | 4.05 | 50,743 |
| July 18, 2025 | 3.97 | 4.01 | 4.01 | 4.04 | 3.93 | 39,640 |
| July 17, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.9 | 27,822 |
| July 16, 2025 | 3.86 | 3.97 | 3.97 | 4 | 3.86 | 33,700 |
| July 15, 2025 | 3.9 | 3.87 | 3.87 | 3.9 | 3.8 | 23,000 |
| July 14, 2025 | 3.82 | 3.86 | 3.86 | 3.9 | 3.81 | 87,919 |
| July 11, 2025 | 3.8 | 3.82 | 3.82 | 3.87 | 3.8 | 51,414 |
| July 10, 2025 | 3.81 | 3.76 | 3.76 | 3.81 | 3.67 | 29,000 |
| July 09, 2025 | 3.65 | 3.64 | 3.64 | 3.7 | 3.64 | 92,907 |
| July 08, 2025 | 3.97 | 3.66 | 3.66 | 3.97 | 3.65 | 82,439 |
| July 07, 2025 | 4.05 | 3.82 | 3.82 | 4.05 | 3.69 | 119,600 |
| July 04, 2025 | 3.87 | 4.1 | 4.1 | 4.1 | 3.82 | 152,200 |
| July 03, 2025 | 3.62 | 3.81 | 3.81 | 3.88 | 3.6 | 238,746 |
| July 02, 2025 | 3.48 | 3.6 | 3.6 | 3.66 | 3.44 | 215,500 |
| June 30, 2025 | 3.42 | 3.43 | 3.43 | 3.43 | 3.4 | 5,108 |
| June 27, 2025 | 3.48 | 3.39 | 3.39 | 3.48 | 3.39 | 50,430 |
| June 26, 2025 | 3.46 | 3.5 | 3.5 | 3.5 | 3.46 | 4,829 |
| June 25, 2025 | 3.35 | 3.45 | 3.45 | 3.46 | 3.35 | 4,900 |
| June 24, 2025 | 3.29 | 3.35 | 3.35 | 3.38 | 3.28 | 29,858 |
| June 23, 2025 | 3.31 | 3.37 | 3.37 | 3.41 | 3.29 | 29,220 |
| June 20, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.28 | 35,532 |
| June 19, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.26 | 26,713 |
| June 18, 2025 | 3.35 | 3.33 | 3.33 | 3.37 | 3.32 | 39,606 |
| June 17, 2025 | 3.32 | 3.32 | 3.32 | 3.37 | 3.28 | 68,846 |
| June 16, 2025 | 3.34 | 3.32 | 3.32 | 3.36 | 3.32 | 64,316 |
| June 13, 2025 | 3.38 | 3.33 | 3.33 | 3.38 | 3.31 | 74,000 |
| June 12, 2025 | 3.29 | 3.34 | 3.34 | 3.37 | 3.28 | 133,231 |
| June 11, 2025 | 3.27 | 3.29 | 3.29 | 3.29 | 3.27 | 21,937 |
| June 10, 2025 | 3.33 | 3.25 | 3.25 | 3.33 | 3.23 | 38,200 |
| June 09, 2025 | 3.32 | 3.32 | 3.32 | 3.33 | 3.28 | 32,500 |
| June 06, 2025 | 3.33 | 3.28 | 3.28 | 3.33 | 3.21 | 28,414 |
| June 05, 2025 | 3.28 | 3.3 | 3.3 | 3.31 | 3.26 | 102,800 |
| June 04, 2025 | 3.29 | 3.28 | 3.28 | 3.31 | 3.26 | 47,213 |
| June 03, 2025 | 3.3 | 3.32 | 3.32 | 3.34 | 3.25 | 99,148 |
| June 02, 2025 | 3.24 | 3.3 | 3.3 | 3.4 | 3.24 | 78,000 |
| May 30, 2025 | 3.24 | 3.23 | 3.23 | 3.25 | 3.2 | 16,400 |
| May 29, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.25 | 52,000 |