3.80
-0.01(-0.26%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 3.81 | 3.91 | 3.91 | 4.04 | 3.76 | 403,600 |
| June 30, 2025 | 3.74 | 3.89 | 3.89 | 3.99 | 3.58 | 605,649 |
| June 27, 2025 | 3.73 | 3.65 | 3.65 | 3.83 | 3.55 | 233,900 |
| June 26, 2025 | 3.44 | 3.6 | 3.6 | 3.73 | 3.4 | 302,000 |
| June 25, 2025 | 3.52 | 3.42 | 3.42 | 3.53 | 3.36 | 135,800 |
| June 24, 2025 | 3.33 | 3.48 | 3.48 | 3.57 | 3.33 | 324,319 |
| June 23, 2025 | 3.21 | 3.18 | 3.18 | 3.29 | 3.13 | 395,000 |
| June 20, 2025 | 3.36 | 3.33 | 3.33 | 3.48 | 3.09 | 2.19M |
| June 19, 2025 | 3.36 | 3.33 | 3.33 | 3.37 | 3.26 | 43,011 |
| June 18, 2025 | 3.27 | 3.37 | 3.37 | 3.37 | 3.21 | 366,700 |
| June 17, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.23 | 249,752 |
| June 16, 2025 | 3.16 | 3.28 | 3.28 | 3.54 | 3.16 | 677,600 |
| June 13, 2025 | 2.82 | 2.98 | 2.98 | 3.02 | 2.75 | 261,100 |
| June 12, 2025 | 2.84 | 2.84 | 2.84 | 2.88 | 2.78 | 115,900 |
| June 11, 2025 | 2.88 | 2.85 | 2.85 | 2.95 | 2.85 | 175,842 |
| June 10, 2025 | 3.13 | 2.87 | 2.87 | 3.13 | 2.81 | 223,914 |
| June 09, 2025 | 3.01 | 3.09 | 3.09 | 3.3 | 2.93 | 419,631 |
| June 06, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.82 | 173,428 |
| June 05, 2025 | 2.97 | 2.95 | 2.95 | 2.97 | 2.81 | 152,248 |
| June 04, 2025 | 3.02 | 2.93 | 2.93 | 3.04 | 2.88 | 93,100 |
| June 03, 2025 | 2.84 | 3.02 | 3.02 | 3.06 | 2.75 | 300,932 |
| June 02, 2025 | 2.74 | 2.76 | 2.76 | 2.79 | 2.64 | 268,900 |
| May 30, 2025 | 2.78 | 2.76 | 2.76 | 2.8 | 2.72 | 155,606 |
| May 29, 2025 | 3 | 2.81 | 2.81 | 3.06 | 2.8 | 259,300 |
| May 28, 2025 | 2.93 | 2.94 | 2.94 | 2.98 | 2.85 | 367,638 |
| May 27, 2025 | 2.83 | 2.94 | 2.94 | 3.04 | 2.82 | 545,341 |
| May 26, 2025 | 2.8 | 2.75 | 2.75 | 2.84 | 2.7 | 122,014 |
| May 23, 2025 | 2.43 | 2.68 | 2.68 | 2.72 | 2.4 | 447,234 |