4.28
-0.17(-3.82%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.47 | 4.28 | 4.28 | 4.57 | 4.28 | 229,000 |
| September 25, 2025 | 4.16 | 4.45 | 4.45 | 4.54 | 4.12 | 309,600 |
| September 24, 2025 | 4.28 | 4.31 | 4.31 | 4.67 | 4.28 | 541,215 |
| September 23, 2025 | 4.1 | 4.26 | 4.26 | 4.53 | 3.99 | 546,513 |
| September 22, 2025 | 3.9 | 4.01 | 4.01 | 4.07 | 3.75 | 330,600 |
| September 19, 2025 | 3.67 | 3.84 | 3.84 | 3.92 | 3.65 | 300,300 |
| September 18, 2025 | 3.62 | 3.61 | 3.61 | 3.65 | 3.43 | 288,048 |
| September 17, 2025 | 3.47 | 3.55 | 3.55 | 3.62 | 3.47 | 460,421 |
| September 16, 2025 | 3.52 | 3.47 | 3.47 | 3.54 | 3.4 | 339,928 |
| September 15, 2025 | 3.12 | 3.48 | 3.48 | 3.56 | 3.06 | 646,040 |
| September 12, 2025 | 3.27 | 3.11 | 3.11 | 3.27 | 3.06 | 326,000 |
| September 11, 2025 | 3.19 | 3.26 | 3.26 | 3.28 | 3.17 | 326,024 |
| September 10, 2025 | 3.24 | 3.24 | 3.24 | 3.27 | 3.16 | 183,800 |
| September 09, 2025 | 3.17 | 3.2 | 3.2 | 3.27 | 3.12 | 407,318 |
| September 08, 2025 | 3.25 | 3.25 | 3.25 | 3.26 | 3.15 | 194,511 |
| September 05, 2025 | 3.21 | 3.26 | 3.26 | 3.28 | 3.15 | 216,700 |
| September 04, 2025 | 3.25 | 3.22 | 3.22 | 3.26 | 3.16 | 109,100 |
| September 03, 2025 | 3.3 | 3.25 | 3.25 | 3.35 | 3.23 | 151,439 |
| September 02, 2025 | 3.29 | 3.3 | 3.3 | 3.3 | 3.1 | 276,400 |
| August 29, 2025 | 3.32 | 3.27 | 3.27 | 3.47 | 3.23 | 318,608 |
| August 28, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.13 | 311,000 |
| August 27, 2025 | 3.25 | 3.16 | 3.16 | 3.35 | 3.14 | 200,333 |
| August 26, 2025 | 3.13 | 3.24 | 3.24 | 3.36 | 3.13 | 231,000 |
| August 25, 2025 | 3.3 | 3.18 | 3.18 | 3.3 | 3.16 | 220,600 |
| August 22, 2025 | 3.17 | 3.27 | 3.27 | 3.3 | 3.09 | 349,611 |
| August 21, 2025 | 2.98 | 3.08 | 3.08 | 3.08 | 2.95 | 240,713 |
| August 20, 2025 | 3.21 | 2.95 | 2.95 | 3.21 | 2.86 | 510,605 |
| August 19, 2025 | 3.95 | 3.73 | 3.73 | 4 | 3.52 | 324,346 |
| August 18, 2025 | 3.72 | 3.8 | 3.8 | 3.93 | 3.7 | 96,524 |
| August 15, 2025 | 3.88 | 3.81 | 3.81 | 3.88 | 3.72 | 101,944 |
| August 14, 2025 | 3.73 | 3.83 | 3.83 | 3.93 | 3.73 | 111,500 |
| August 13, 2025 | 3.92 | 3.75 | 3.75 | 3.96 | 3.75 | 159,100 |
| August 12, 2025 | 3.8 | 3.85 | 3.85 | 3.95 | 3.74 | 230,200 |
| August 11, 2025 | 3.67 | 3.69 | 3.69 | 3.88 | 3.59 | 297,600 |
| August 08, 2025 | 3.81 | 3.66 | 3.66 | 3.93 | 3.66 | 175,939 |
| August 07, 2025 | 3.81 | 3.72 | 3.72 | 3.9 | 3.6 | 286,218 |
| August 06, 2025 | 3.73 | 3.8 | 3.8 | 3.9 | 3.73 | 82,011 |
| August 05, 2025 | 3.52 | 3.75 | 3.75 | 3.79 | 3.52 | 187,244 |
| August 01, 2025 | 3.52 | 3.52 | 3.52 | 3.53 | 3.3 | 284,516 |
| July 31, 2025 | 3.78 | 3.61 | 3.61 | 3.78 | 3.59 | 811,418 |
| July 30, 2025 | 3.75 | 3.72 | 3.72 | 3.93 | 3.67 | 184,729 |
| July 29, 2025 | 4.14 | 3.78 | 3.78 | 4.17 | 3.78 | 232,400 |
| July 28, 2025 | 4.19 | 4.17 | 4.17 | 4.24 | 3.96 | 317,848 |
| July 25, 2025 | 4.22 | 4.19 | 4.19 | 4.22 | 4 | 140,928 |
| July 24, 2025 | 4.31 | 4.22 | 4.22 | 4.32 | 4.14 | 146,300 |
| July 23, 2025 | 4.23 | 4.22 | 4.22 | 4.34 | 4.07 | 255,300 |
| July 22, 2025 | 3.99 | 4.09 | 4.09 | 4.16 | 3.98 | 281,411 |
| July 21, 2025 | 4.15 | 4 | 4 | 4.23 | 4 | 324,621 |
| July 18, 2025 | 4.08 | 4.11 | 4.11 | 4.14 | 3.98 | 190,948 |
| July 17, 2025 | 3.99 | 4.01 | 4.01 | 4.07 | 3.92 | 375,514 |
| July 16, 2025 | 3.85 | 3.99 | 3.99 | 4.01 | 3.82 | 184,600 |
| July 15, 2025 | 3.89 | 3.87 | 3.87 | 3.89 | 3.63 | 209,233 |
| July 14, 2025 | 3.64 | 3.83 | 3.83 | 3.84 | 3.61 | 132,108 |
| July 11, 2025 | 3.56 | 3.64 | 3.64 | 3.73 | 3.46 | 148,928 |
| July 10, 2025 | 3.54 | 3.55 | 3.55 | 3.68 | 3.45 | 246,400 |
| July 09, 2025 | 3.65 | 3.54 | 3.54 | 3.67 | 3.51 | 197,400 |
| July 08, 2025 | 3.92 | 3.63 | 3.63 | 3.93 | 3.6 | 322,500 |
| July 07, 2025 | 3.88 | 3.94 | 3.94 | 4.03 | 3.82 | 216,500 |
| July 04, 2025 | 3.95 | 3.86 | 3.86 | 3.95 | 3.85 | 71,300 |
| July 03, 2025 | 3.9 | 3.91 | 3.91 | 4 | 3.83 | 150,900 |