3.82
-0.04(-1.04%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 3.85 | 3.86 | 3.86 | 3.94 | 3.76 | 24,800 |
| October 28, 2025 | 3.91 | 3.85 | 3.85 | 3.91 | 3.65 | 31,025 |
| October 27, 2025 | 3.96 | 3.91 | 3.91 | 4 | 3.81 | 11,647 |
| October 24, 2025 | 3.76 | 3.87 | 3.87 | 3.94 | 3.76 | 18,625 |
| October 23, 2025 | 3.69 | 3.8 | 3.8 | 3.92 | 3.69 | 22,700 |
| October 22, 2025 | 3.67 | 3.65 | 3.65 | 3.67 | 3.51 | 10,305 |
| October 21, 2025 | 3.57 | 3.67 | 3.67 | 3.75 | 3.57 | 16,200 |
| October 20, 2025 | 3.62 | 3.64 | 3.64 | 3.64 | 3.55 | 11,000 |
| October 17, 2025 | 3.59 | 3.71 | 3.71 | 3.74 | 3.45 | 17,541 |
| October 16, 2025 | 3.5 | 3.46 | 3.46 | 3.5 | 3.45 | 2,600 |
| October 15, 2025 | 3.39 | 3.5 | 3.5 | 3.51 | 3.39 | 4,116 |
| October 14, 2025 | 3.38 | 3.27 | 3.27 | 3.5 | 3.24 | 14,404 |
| October 10, 2025 | 3.38 | 3.4 | 3.4 | 3.41 | 3.35 | 12,930 |
| October 09, 2025 | 3.4 | 3.34 | 3.34 | 3.4 | 3.34 | 10,400 |
| October 08, 2025 | 3.44 | 3.29 | 3.29 | 3.44 | 3.29 | 8,300 |
| October 07, 2025 | 3.45 | 3.43 | 3.43 | 3.45 | 3.4 | 9,101 |
| October 03, 2025 | 3.25 | 3.4 | 3.4 | 3.42 | 3.25 | 33,954 |
| October 02, 2025 | 3.23 | 3.25 | 3.25 | 3.39 | 3.23 | 12,880 |
| October 01, 2025 | 3.25 | 3.25 | 3.25 | 3.28 | 3.19 | 14,800 |
| September 30, 2025 | 3.15 | 3.28 | 3.28 | 3.32 | 3.13 | 33,143 |
| September 29, 2025 | 3.06 | 3.15 | 3.15 | 3.2 | 3.06 | 12,200 |
| September 26, 2025 | 3.16 | 3.2 | 3.2 | 3.27 | 3.16 | 25,300 |
| September 25, 2025 | 3.2 | 3.21 | 3.21 | 3.26 | 3.19 | 24,400 |
| September 24, 2025 | 3.1 | 3.18 | 3.18 | 3.19 | 3.1 | 5,800 |
| September 23, 2025 | 3.06 | 3.04 | 3.04 | 3.09 | 3.03 | 15,901 |
| September 22, 2025 | 3.09 | 3.05 | 3.05 | 3.19 | 3.05 | 5,400 |
| September 19, 2025 | 3.03 | 3.05 | 3.05 | 3.21 | 3.03 | 18,200 |
| September 18, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 3.01 | 127,534 |
| September 17, 2025 | 3.02 | 3.09 | 3.09 | 3.13 | 3 | 39,412 |
| September 16, 2025 | 3.25 | 3.04 | 3.04 | 3.25 | 3.04 | 35,378 |
| September 15, 2025 | 3.22 | 3.18 | 3.18 | 3.34 | 3.18 | 2,606 |
| September 12, 2025 | 3.16 | 3.16 | 3.16 | 3.36 | 3.16 | 2,240 |
| September 11, 2025 | 3.32 | 3.3 | 3.3 | 3.34 | 3.3 | 2,527 |
| September 10, 2025 | 3.24 | 3.34 | 3.34 | 3.34 | 3.24 | 15,400 |
| September 09, 2025 | 3.16 | 3.21 | 3.21 | 3.25 | 3.15 | 4,325 |
| September 08, 2025 | 3.16 | 3.2 | 3.2 | 3.2 | 3.16 | 4,200 |
| September 05, 2025 | 3.32 | 3.21 | 3.21 | 3.32 | 3.16 | 6,936 |
| September 04, 2025 | 3.22 | 3.22 | 3.22 | 3.23 | 3.22 | 900 |
| September 03, 2025 | 3.26 | 3.25 | 3.25 | 3.32 | 3.2 | 4,300 |
| September 02, 2025 | 3.34 | 3.23 | 3.23 | 3.34 | 3.2 | 14,900 |
| August 29, 2025 | 3.26 | 3.36 | 3.36 | 3.36 | 3.25 | 24,700 |
| August 28, 2025 | 3.3 | 3.27 | 3.27 | 3.4 | 3.26 | 283,900 |
| August 27, 2025 | 3.31 | 3.36 | 3.36 | 3.38 | 3.3 | 4,845 |
| August 26, 2025 | 3.3 | 3.34 | 3.34 | 3.45 | 3.3 | 1,310 |
| August 25, 2025 | 3.48 | 3.4 | 3.4 | 3.49 | 3.37 | 18,033 |
| August 22, 2025 | 3.34 | 3.42 | 3.42 | 3.45 | 3.34 | 17,801 |
| August 21, 2025 | 3.32 | 3.29 | 3.29 | 3.34 | 3.25 | 14,727 |
| August 20, 2025 | 3.26 | 3.22 | 3.22 | 3.3 | 3.18 | 28,800 |
| August 19, 2025 | 3.3 | 3.26 | 3.26 | 3.39 | 3.15 | 55,100 |
| August 18, 2025 | 3.46 | 3.3 | 3.3 | 3.62 | 3.25 | 1.05M |
| August 15, 2025 | 3.43 | 3.42 | 3.42 | 3.43 | 3.35 | 3,738 |
| August 14, 2025 | 3.32 | 3.43 | 3.43 | 3.51 | 3.29 | 175,700 |
| August 13, 2025 | 3.65 | 3.5 | 3.5 | 3.79 | 3.43 | 215,348 |
| August 12, 2025 | 3.76 | 3.62 | 3.62 | 3.76 | 3.62 | 8,049 |
| August 11, 2025 | 3.71 | 3.65 | 3.65 | 3.83 | 3.6 | 25,738 |
| August 08, 2025 | 3.92 | 3.7 | 3.7 | 3.92 | 3.65 | 36,200 |
| August 07, 2025 | 3.95 | 3.71 | 3.71 | 3.96 | 3.7 | 13,900 |
| August 06, 2025 | 3.72 | 3.76 | 3.76 | 3.91 | 3.72 | 7,850 |
| August 05, 2025 | 3.73 | 3.77 | 3.77 | 3.87 | 3.73 | 7,800 |
| August 01, 2025 | 3.81 | 3.72 | 3.72 | 3.95 | 3.71 | 48,400 |