4.17
+0.01(+0.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.14 | 4.17 | 4.17 | 4.25 | 4.12 | 182,300 |
| October 02, 2025 | 4.04 | 4.16 | 4.16 | 4.18 | 4.03 | 139,900 |
| October 01, 2025 | 3.95 | 4.01 | 4.01 | 4.02 | 3.95 | 125,643 |
| September 30, 2025 | 3.87 | 3.87 | 3.87 | 3.92 | 3.81 | 56,833 |
| September 29, 2025 | 3.78 | 3.91 | 3.91 | 3.91 | 3.78 | 181,514 |
| September 26, 2025 | 3.68 | 3.73 | 3.73 | 3.79 | 3.63 | 129,800 |
| September 25, 2025 | 3.78 | 3.66 | 3.66 | 3.78 | 3.56 | 367,400 |
| September 24, 2025 | 3.93 | 3.92 | 3.92 | 3.96 | 3.91 | 103,811 |
| September 23, 2025 | 3.94 | 3.92 | 3.92 | 3.96 | 3.91 | 127,833 |
| September 22, 2025 | 4.04 | 3.91 | 3.91 | 4.04 | 3.91 | 357,240 |
| September 19, 2025 | 4.26 | 4.19 | 4.19 | 4.26 | 4.17 | 105,593 |
| September 18, 2025 | 4.29 | 4.31 | 4.31 | 4.34 | 4.28 | 87,900 |
| September 17, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.16 | 108,200 |
| September 16, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.15 | 86,503 |
| September 15, 2025 | 4.21 | 4.23 | 4.23 | 4.25 | 4.19 | 63,500 |
| September 12, 2025 | 4.22 | 4.37 | 4.37 | 4.37 | 4.21 | 142,426 |
| September 11, 2025 | 4.11 | 4.13 | 4.13 | 4.16 | 4.11 | 76,500 |
| September 10, 2025 | 4.1 | 4.06 | 4.06 | 4.16 | 4.05 | 101,995 |
| September 09, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.01 | 58,843 |
| September 08, 2025 | 4.09 | 4.05 | 4.05 | 4.1 | 4.03 | 71,400 |
| September 05, 2025 | 4.15 | 4.06 | 4.06 | 4.18 | 4 | 85,039 |
| September 04, 2025 | 4.15 | 4.02 | 4.02 | 4.15 | 4 | 127,210 |
| September 03, 2025 | 4.06 | 4.28 | 4.28 | 4.28 | 4.05 | 134,618 |
| September 02, 2025 | 4.02 | 4 | 4 | 4.11 | 4 | 78,000 |
| August 29, 2025 | 4.12 | 4.08 | 4.08 | 4.12 | 4 | 142,316 |
| August 28, 2025 | 4.29 | 4.16 | 4.16 | 4.3 | 4.16 | 89,543 |
| August 27, 2025 | 4.34 | 4.26 | 4.26 | 4.34 | 4.23 | 170,316 |
| August 26, 2025 | 4.26 | 4.34 | 4.29 | 4.35 | 4.2 | 90,101 |
| August 25, 2025 | 4.38 | 4.2 | 4.15 | 4.42 | 4.2 | 259,206 |
| 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 |