4.53
+0.49(+12.13%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.07 | 4.53 | 4.53 | 4.55 | 4.06 | 539,200 |
| August 21, 2025 | 4.07 | 4.04 | 4.04 | 4.12 | 4.03 | 79,993 |
| August 20, 2025 | 3.96 | 4.15 | 4.15 | 4.17 | 3.93 | 236,859 |
| August 19, 2025 | 4.1 | 3.95 | 3.95 | 4.11 | 3.92 | 159,626 |
| August 18, 2025 | 4.13 | 4.15 | 4.15 | 4.16 | 4.07 | 172,937 |
| August 15, 2025 | 4.34 | 4.2 | 4.2 | 4.35 | 4.16 | 190,298 |
| August 14, 2025 | 4.28 | 4.28 | 4.28 | 4.43 | 4.24 | 230,700 |
| August 13, 2025 | 4.43 | 4.48 | 4.48 | 4.48 | 4.36 | 304,000 |
| August 12, 2025 | 4.19 | 4.26 | 4.26 | 4.27 | 4.13 | 319,400 |
| August 11, 2025 | 3.98 | 4.05 | 4.05 | 4.14 | 3.98 | 196,744 |
| August 08, 2025 | 3.74 | 3.89 | 3.89 | 3.9 | 3.74 | 260,400 |
| August 07, 2025 | 3.69 | 3.72 | 3.72 | 3.72 | 3.66 | 137,304 |
| August 06, 2025 | 3.47 | 3.56 | 3.56 | 3.57 | 3.45 | 61,134 |
| August 05, 2025 | 3.46 | 3.44 | 3.44 | 3.52 | 3.43 | 86,914 |
| August 01, 2025 | 3.47 | 3.37 | 3.37 | 3.5 | 3.34 | 272,133 |
| July 31, 2025 | 3.63 | 3.57 | 3.57 | 3.66 | 3.57 | 94,145 |
| July 30, 2025 | 3.62 | 3.61 | 3.61 | 3.66 | 3.53 | 138,916 |
| July 29, 2025 | 3.68 | 3.61 | 3.61 | 3.69 | 3.57 | 141,400 |
| July 28, 2025 | 3.72 | 3.65 | 3.61 | 3.73 | 3.64 | 285,505 |
| July 25, 2025 | 3.57 | 3.55 | 3.55 | 3.61 | 3.51 | 95,718 |
| July 24, 2025 | 3.54 | 3.65 | 3.65 | 3.65 | 3.52 | 122,100 |
| July 23, 2025 | 3.5 | 3.52 | 3.52 | 3.55 | 3.47 | 197,445 |
| July 22, 2025 | 3.6 | 3.55 | 3.55 | 3.64 | 3.53 | 125,508 |
| July 21, 2025 | 3.63 | 3.63 | 3.63 | 3.74 | 3.62 | 287,300 |
| July 18, 2025 | 3.5 | 3.46 | 3.46 | 3.55 | 3.44 | 287,400 |
| July 17, 2025 | 3.41 | 3.33 | 3.33 | 3.41 | 3.29 | 213,216 |
| July 16, 2025 | 3.12 | 3.3 | 3.3 | 3.3 | 3.05 | 436,700 |
| July 15, 2025 | 2.96 | 3 | 3 | 3.05 | 2.94 | 136,972 |
| July 14, 2025 | 3.03 | 2.95 | 2.95 | 3.03 | 2.95 | 73,445 |
| July 11, 2025 | 2.95 | 2.96 | 2.96 | 2.99 | 2.91 | 243,221 |
| July 10, 2025 | 2.78 | 2.79 | 2.79 | 2.81 | 2.74 | 143,824 |
| July 09, 2025 | 2.7 | 2.76 | 2.76 | 2.76 | 2.63 | 175,900 |
| July 08, 2025 | 2.58 | 2.62 | 2.62 | 2.62 | 2.56 | 44,630 |
| July 07, 2025 | 2.55 | 2.54 | 2.54 | 2.56 | 2.52 | 45,843 |
| July 04, 2025 | 2.54 | 2.5 | 2.5 | 2.54 | 2.48 | 46,643 |
| July 03, 2025 | 2.6 | 2.57 | 2.57 | 2.62 | 2.45 | 68,600 |
| July 02, 2025 | 2.48 | 2.6 | 2.6 | 2.6 | 2.44 | 104,137 |
| June 30, 2025 | 2.44 | 2.49 | 2.49 | 2.49 | 2.43 | 37,009 |
| June 27, 2025 | 2.44 | 2.4 | 2.4 | 2.44 | 2.38 | 77,152 |
| June 26, 2025 | 2.46 | 2.44 | 2.44 | 2.46 | 2.41 | 18,600 |
| June 25, 2025 | 2.48 | 2.46 | 2.42 | 2.48 | 2.44 | 28,903 |
| June 24, 2025 | 2.43 | 2.46 | 2.46 | 2.49 | 2.43 | 57,128 |
| June 23, 2025 | 2.31 | 2.34 | 2.34 | 2.35 | 2.24 | 240,146 |
| June 20, 2025 | 2.58 | 2.44 | 2.44 | 2.58 | 2.41 | 141,844 |
| June 19, 2025 | 2.55 | 2.53 | 2.53 | 2.56 | 2.52 | 28,916 |
| June 18, 2025 | 2.57 | 2.54 | 2.54 | 2.57 | 2.51 | 45,000 |
| June 17, 2025 | 2.63 | 2.59 | 2.59 | 2.63 | 2.5 | 130,600 |
| June 16, 2025 | 2.62 | 2.7 | 2.7 | 2.7 | 2.62 | 49,931 |
| June 13, 2025 | 2.59 | 2.57 | 2.57 | 2.61 | 2.52 | 103,833 |
| June 12, 2025 | 2.79 | 2.71 | 2.71 | 2.8 | 2.71 | 92,648 |
| June 11, 2025 | 2.8 | 2.82 | 2.82 | 2.88 | 2.8 | 62,488 |
| June 10, 2025 | 2.79 | 2.78 | 2.78 | 2.81 | 2.73 | 175,811 |
| June 09, 2025 | 2.6 | 2.62 | 2.62 | 2.62 | 2.54 | 47,012 |
| June 06, 2025 | 2.55 | 2.53 | 2.53 | 2.55 | 2.52 | 26,200 |
| June 05, 2025 | 2.65 | 2.57 | 2.57 | 2.65 | 2.56 | 49,619 |
| June 04, 2025 | 2.65 | 2.66 | 2.66 | 2.7 | 2.64 | 32,056 |
| June 03, 2025 | 2.64 | 2.66 | 2.66 | 2.68 | 2.64 | 44,022 |
| June 02, 2025 | 2.51 | 2.59 | 2.59 | 2.63 | 2.51 | 114,300 |
| May 30, 2025 | 2.65 | 2.6 | 2.6 | 2.65 | 2.56 | 68,117 |
| May 29, 2025 | 2.7 | 2.67 | 2.67 | 2.71 | 2.65 | 51,800 |