3.29
+0.01(+0.30%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.35 | 3.29 | 3.29 | 3.36 | 3.23 | 1.78M |
| September 11, 2025 | 3.32 | 3.29 | 3.29 | 3.45 | 3.26 | 4.1M |
| September 10, 2025 | 3.15 | 3.18 | 3.18 | 3.2 | 3.13 | 834,452 |
| September 09, 2025 | 3.15 | 3.16 | 3.16 | 3.26 | 3.14 | 1.15M |
| September 08, 2025 | 3.16 | 3.15 | 3.15 | 3.22 | 3.13 | 533,845 |
| September 05, 2025 | 3.16 | 3.12 | 3.12 | 3.2 | 3.1 | 638,636 |
| September 04, 2025 | 3.25 | 3.13 | 3.13 | 3.25 | 3.08 | 824,308 |
| September 03, 2025 | 3.1 | 3.23 | 3.23 | 3.27 | 3.1 | 1.33M |
| September 02, 2025 | 3.02 | 3.1 | 3.1 | 3.14 | 2.96 | 1.33M |
| August 29, 2025 | 2.95 | 3.01 | 3.01 | 3.03 | 2.9 | 876,113 |
| August 28, 2025 | 2.95 | 2.93 | 2.93 | 2.99 | 2.89 | 1.13M |
| August 27, 2025 | 3 | 2.96 | 2.96 | 3.09 | 2.95 | 996,032 |
| August 26, 2025 | 2.88 | 3.05 | 3.05 | 3.07 | 2.87 | 1.62M |
| August 25, 2025 | 2.82 | 2.87 | 2.87 | 2.88 | 2.81 | 647,600 |
| August 22, 2025 | 2.74 | 2.81 | 2.81 | 2.86 | 2.74 | 926,404 |
| August 21, 2025 | 2.68 | 2.74 | 2.74 | 2.78 | 2.66 | 947,300 |
| August 20, 2025 | 2.71 | 2.66 | 2.66 | 2.71 | 2.64 | 615,000 |
| August 19, 2025 | 2.69 | 2.72 | 2.72 | 2.77 | 2.64 | 1.89M |
| August 18, 2025 | 2.71 | 2.69 | 2.69 | 2.71 | 2.66 | 1.94M |
| August 15, 2025 | 2.68 | 2.7 | 2.7 | 2.72 | 2.65 | 2.35M |
| August 14, 2025 | 2.7 | 2.66 | 2.66 | 2.71 | 2.64 | 773,300 |
| August 13, 2025 | 2.74 | 2.7 | 2.7 | 2.74 | 2.68 | 397,240 |
| August 12, 2025 | 2.75 | 2.71 | 2.71 | 2.79 | 2.69 | 497,210 |
| August 11, 2025 | 2.76 | 2.66 | 2.66 | 2.8 | 2.65 | 1.48M |
| August 08, 2025 | 2.71 | 2.76 | 2.76 | 2.79 | 2.68 | 1.14M |
| August 07, 2025 | 2.7 | 2.66 | 2.66 | 2.7 | 2.6 | 697,786 |
| August 06, 2025 | 2.69 | 2.66 | 2.66 | 2.69 | 2.63 | 657,900 |
| August 05, 2025 | 2.53 | 2.61 | 2.61 | 2.65 | 2.5 | 514,200 |
| August 01, 2025 | 2.63 | 2.47 | 2.47 | 2.63 | 2.47 | 770,800 |
| July 31, 2025 | 2.53 | 2.57 | 2.57 | 2.61 | 2.53 | 909,906 |
| July 30, 2025 | 2.52 | 2.53 | 2.53 | 2.65 | 2.5 | 1.56M |
| July 29, 2025 | 2.59 | 2.53 | 2.53 | 2.6 | 2.48 | 1.09M |
| July 28, 2025 | 2.65 | 2.61 | 2.61 | 2.65 | 2.58 | 352,906 |
| July 25, 2025 | 2.65 | 2.65 | 2.65 | 2.67 | 2.62 | 441,700 |
| July 24, 2025 | 2.75 | 2.66 | 2.66 | 2.76 | 2.64 | 648,043 |
| July 23, 2025 | 2.75 | 2.76 | 2.76 | 2.77 | 2.72 | 835,041 |
| July 22, 2025 | 2.75 | 2.73 | 2.73 | 2.77 | 2.68 | 1.18M |
| July 21, 2025 | 2.79 | 2.76 | 2.76 | 2.81 | 2.73 | 771,200 |
| July 18, 2025 | 2.84 | 2.74 | 2.74 | 2.84 | 2.73 | 1.54M |
| July 17, 2025 | 2.69 | 2.79 | 2.79 | 2.79 | 2.69 | 700,506 |
| July 16, 2025 | 2.72 | 2.7 | 2.7 | 2.74 | 2.68 | 1.2M |
| July 15, 2025 | 2.77 | 2.7 | 2.7 | 2.78 | 2.7 | 975,347 |
| July 14, 2025 | 2.78 | 2.75 | 2.75 | 2.8 | 2.73 | 620,300 |
| July 11, 2025 | 2.85 | 2.78 | 2.78 | 2.9 | 2.76 | 502,100 |
| July 10, 2025 | 2.91 | 2.87 | 2.87 | 2.91 | 2.82 | 501,300 |
| July 09, 2025 | 2.97 | 2.88 | 2.88 | 2.98 | 2.86 | 602,300 |
| July 08, 2025 | 2.98 | 2.97 | 2.97 | 3.04 | 2.92 | 751,800 |
| July 07, 2025 | 3.01 | 2.97 | 2.97 | 3.06 | 2.94 | 371,336 |
| July 04, 2025 | 3.06 | 3 | 3 | 3.06 | 3 | 317,494 |
| July 03, 2025 | 3.07 | 3.03 | 3.03 | 3.1 | 3.01 | 302,013 |
| July 02, 2025 | 3.06 | 3.06 | 3.06 | 3.17 | 3.04 | 1.11M |
| June 30, 2025 | 3.2 | 3.05 | 3.05 | 3.2 | 3.04 | 568,700 |
| June 27, 2025 | 3.27 | 3.17 | 3.17 | 3.27 | 3.15 | 661,106 |
| June 26, 2025 | 3.22 | 3.3 | 3.3 | 3.34 | 3.21 | 882,500 |
| June 25, 2025 | 3.22 | 3.18 | 3.18 | 3.22 | 3.16 | 168,415 |
| June 24, 2025 | 3.24 | 3.22 | 3.22 | 3.31 | 3.21 | 200,300 |
| June 23, 2025 | 3.19 | 3.23 | 3.23 | 3.27 | 3.18 | 258,400 |
| June 20, 2025 | 3.3 | 3.18 | 3.18 | 3.32 | 3.17 | 374,600 |
| June 19, 2025 | 3.3 | 3.31 | 3.31 | 3.31 | 3.24 | 240,600 |
| June 18, 2025 | 3.17 | 3.33 | 3.33 | 3.36 | 3.16 | 406,100 |