3.30
-0.12(-3.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 31, 2025 | 4.07 | 3.8 | 3.8 | 4.07 | 3.8 | 31,200 |
| July 30, 2025 | 3.95 | 3.9 | 3.9 | 3.99 | 3.88 | 8,400 |
| July 29, 2025 | 3.91 | 3.88 | 3.88 | 3.96 | 3.88 | 13,225 |
| July 28, 2025 | 3.96 | 3.91 | 3.91 | 4.02 | 3.9 | 18,036 |
| July 25, 2025 | 4 | 3.96 | 3.96 | 4 | 3.93 | 4,502 |
| July 24, 2025 | 4.07 | 3.98 | 3.98 | 4.07 | 3.96 | 2,600 |
| July 23, 2025 | 3.98 | 4.09 | 4.09 | 4.09 | 3.97 | 3,100 |
| July 22, 2025 | 3.96 | 3.98 | 3.98 | 4.13 | 3.95 | 3,536 |
| July 21, 2025 | 3.93 | 3.96 | 3.96 | 4.02 | 3.93 | 4,100 |
| July 18, 2025 | 4 | 3.94 | 3.94 | 4 | 3.93 | 3,104 |
| July 17, 2025 | 3.94 | 3.97 | 3.97 | 4.04 | 3.94 | 3,025 |
| July 16, 2025 | 4 | 3.95 | 3.95 | 4 | 3.9 | 17,100 |
| July 15, 2025 | 4.08 | 3.93 | 3.93 | 4.08 | 3.93 | 24,700 |
| July 14, 2025 | 4.08 | 3.95 | 3.95 | 4.08 | 3.95 | 4,200 |
| July 11, 2025 | 4.03 | 3.98 | 3.98 | 4.03 | 3.9 | 47,011 |
| July 10, 2025 | 4 | 4 | 4 | 4.01 | 3.92 | 45,412 |
| July 09, 2025 | 4.08 | 3.99 | 3.99 | 4.08 | 3.99 | 22,200 |
| July 08, 2025 | 4.03 | 4.02 | 4.02 | 4.22 | 4 | 19,537 |
| July 07, 2025 | 4.1 | 4.01 | 4.01 | 4.11 | 3.98 | 37,200 |
| July 04, 2025 | 4.43 | 4.05 | 4.05 | 4.43 | 4.05 | 8,016 |
| July 03, 2025 | 4.3 | 4.06 | 4.06 | 4.3 | 3.95 | 63,426 |
| July 02, 2025 | 4.75 | 4.4 | 4.4 | 4.75 | 4.27 | 39,629 |
| June 30, 2025 | 4.22 | 4.47 | 4.47 | 4.6 | 4.18 | 28,115 |
| June 27, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 3.98 | 19,300 |
| June 26, 2025 | 3.98 | 4.1 | 4.1 | 4.17 | 3.92 | 13,500 |
| June 25, 2025 | 4.05 | 3.96 | 3.96 | 4.05 | 3.93 | 4,636 |
| June 24, 2025 | 4.09 | 4.02 | 4.02 | 4.09 | 3.99 | 2,804 |
| June 23, 2025 | 4.09 | 4.03 | 4.03 | 4.09 | 3.92 | 13,600 |
| June 20, 2025 | 4.11 | 3.95 | 3.95 | 4.11 | 3.92 | 59,431 |
| June 19, 2025 | 4.14 | 3.99 | 3.99 | 4.14 | 3.93 | 7,500 |
| June 18, 2025 | 3.97 | 4.02 | 4.02 | 4.1 | 3.92 | 17,800 |
| June 17, 2025 | 4 | 3.98 | 3.98 | 4.05 | 3.97 | 21,820 |
| June 16, 2025 | 3.98 | 4 | 4 | 4.17 | 3.97 | 22,000 |
| June 13, 2025 | 4 | 4.1 | 4.1 | 4.1 | 3.97 | 28,400 |
| June 12, 2025 | 4 | 4.1 | 4.1 | 4.14 | 3.98 | 3,235 |
| June 11, 2025 | 4.2 | 4.02 | 4.02 | 4.27 | 4.02 | 26,216 |
| June 10, 2025 | 4.37 | 4.28 | 4.28 | 4.42 | 4.24 | 21,200 |
| June 09, 2025 | 4.26 | 4.43 | 4.43 | 4.45 | 4.26 | 26,400 |
| June 06, 2025 | 3.96 | 4.32 | 4.32 | 4.32 | 3.95 | 114,800 |
| June 05, 2025 | 3.91 | 3.95 | 3.95 | 4.02 | 3.88 | 110,900 |
| June 04, 2025 | 4.07 | 3.9 | 3.9 | 4.15 | 3.85 | 173,900 |
| June 03, 2025 | 4.14 | 4.31 | 4.31 | 4.31 | 4.04 | 31,020 |
| June 02, 2025 | 4.15 | 4.15 | 4.15 | 4.25 | 4.14 | 29,600 |
| May 30, 2025 | 4 | 4.24 | 4.24 | 4.24 | 3.97 | 27,900 |
| May 29, 2025 | 4 | 4.04 | 4.04 | 4.08 | 3.97 | 8,400 |
| May 28, 2025 | 4.02 | 4.03 | 4.03 | 4.15 | 4.01 | 4,716 |
| May 27, 2025 | 4.02 | 4.17 | 4.17 | 4.21 | 4.02 | 10,000 |
| May 26, 2025 | 3.97 | 4.14 | 4.14 | 4.14 | 3.97 | 5,900 |
| May 23, 2025 | 4.21 | 4 | 4 | 4.21 | 3.97 | 30,836 |
| May 22, 2025 | 4.07 | 4.25 | 4.25 | 4.25 | 4.07 | 7,515 |