4.04
-0.24(-5.61%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.19 | 4.04 | 4.04 | 4.28 | 3.98 | 656,309 |
| October 16, 2025 | 4.26 | 4.28 | 4.28 | 4.37 | 4.21 | 841,300 |
| October 15, 2025 | 4 | 4.25 | 4.25 | 4.26 | 4 | 1.44M |
| October 14, 2025 | 3.9 | 3.98 | 3.98 | 4.05 | 3.89 | 1.54M |
| October 10, 2025 | 3.89 | 3.82 | 3.82 | 4.02 | 3.82 | 740,200 |
| October 09, 2025 | 4.01 | 3.86 | 3.86 | 4.02 | 3.72 | 1.16M |
| October 08, 2025 | 3.68 | 3.94 | 3.94 | 3.98 | 3.66 | 1.21M |
| October 07, 2025 | 3.6 | 3.55 | 3.55 | 3.62 | 3.5 | 866,443 |
| October 06, 2025 | 3.57 | 3.5 | 3.5 | 3.77 | 3.49 | 945,100 |
| October 03, 2025 | 3.29 | 3.5 | 3.5 | 3.51 | 3.23 | 859,200 |
| October 02, 2025 | 3.15 | 3.29 | 3.29 | 3.29 | 3.06 | 1.14M |
| October 01, 2025 | 3.09 | 3.14 | 3.14 | 3.14 | 2.98 | 1.91M |
| September 30, 2025 | 3.06 | 3.03 | 3.03 | 3.09 | 2.97 | 946,201 |
| September 29, 2025 | 3.25 | 3.09 | 3.09 | 3.26 | 3.08 | 957,800 |
| September 26, 2025 | 3.01 | 3.14 | 3.14 | 3.15 | 2.99 | 1.19M |
| September 25, 2025 | 3.06 | 3.02 | 3.02 | 3.09 | 3 | 547,100 |
| September 24, 2025 | 3.07 | 3.04 | 3.04 | 3.09 | 2.98 | 1.34M |
| September 23, 2025 | 3.43 | 3.07 | 3.07 | 3.45 | 3.04 | 3.14M |
| September 22, 2025 | 3.55 | 3.47 | 3.47 | 3.55 | 3.4 | 368,791 |
| September 19, 2025 | 3.25 | 3.41 | 3.41 | 3.44 | 3.22 | 554,700 |
| September 18, 2025 | 3.33 | 3.25 | 3.25 | 3.33 | 3.25 | 160,013 |
| September 17, 2025 | 3.39 | 3.31 | 3.31 | 3.47 | 3.31 | 366,200 |
| September 16, 2025 | 3.5 | 3.43 | 3.43 | 3.52 | 3.41 | 541,564 |
| September 15, 2025 | 3.5 | 3.5 | 3.5 | 3.51 | 3.41 | 449,400 |
| September 12, 2025 | 3.52 | 3.51 | 3.51 | 3.54 | 3.43 | 497,958 |
| September 11, 2025 | 3.25 | 3.44 | 3.44 | 3.49 | 3.23 | 727,599 |
| September 10, 2025 | 3.38 | 3.26 | 3.26 | 3.42 | 3.04 | 824,106 |
| September 09, 2025 | 3.69 | 3.55 | 3.55 | 3.69 | 3.53 | 387,100 |
| September 08, 2025 | 3.55 | 3.63 | 3.63 | 3.66 | 3.49 | 664,126 |
| September 05, 2025 | 3.37 | 3.51 | 3.51 | 3.51 | 3.31 | 623,635 |
| September 04, 2025 | 3.4 | 3.31 | 3.31 | 3.42 | 3.28 | 445,800 |
| September 03, 2025 | 3.25 | 3.43 | 3.43 | 3.43 | 3.25 | 1.09M |
| September 02, 2025 | 3.05 | 3.19 | 3.19 | 3.23 | 2.97 | 3M |
| August 29, 2025 | 2.91 | 2.97 | 2.97 | 3.01 | 2.91 | 2.96M |
| August 28, 2025 | 2.91 | 2.89 | 2.89 | 2.97 | 2.89 | 1.33M |
| August 27, 2025 | 2.95 | 2.91 | 2.91 | 2.95 | 2.89 | 1.08M |
| August 26, 2025 | 2.92 | 2.93 | 2.93 | 3 | 2.91 | 1.52M |
| August 25, 2025 | 2.95 | 2.91 | 2.91 | 2.95 | 2.88 | 807,000 |
| August 22, 2025 | 2.91 | 2.93 | 2.93 | 2.98 | 2.84 | 1.39M |
| August 21, 2025 | 2.85 | 2.91 | 2.91 | 2.93 | 2.8 | 1.93M |
| August 20, 2025 | 2.82 | 2.77 | 2.77 | 2.84 | 2.75 | 750,002 |
| August 19, 2025 | 2.89 | 2.77 | 2.77 | 2.94 | 2.75 | 631,600 |
| August 18, 2025 | 2.79 | 2.88 | 2.88 | 2.9 | 2.79 | 385,520 |
| August 15, 2025 | 2.65 | 2.8 | 2.8 | 2.83 | 2.65 | 621,200 |
| August 14, 2025 | 2.29 | 2.68 | 2.68 | 2.68 | 2.29 | 836,822 |
| August 13, 2025 | 2.16 | 2.16 | 2.16 | 2.2 | 2.13 | 106,000 |
| August 12, 2025 | 2.11 | 2.14 | 2.14 | 2.21 | 2.11 | 174,500 |
| August 11, 2025 | 2.02 | 2.13 | 2.13 | 2.14 | 2.02 | 420,641 |
| August 08, 2025 | 2.08 | 2.08 | 2.08 | 2.13 | 2.06 | 359,800 |
| August 07, 2025 | 2.05 | 2.08 | 2.08 | 2.18 | 2.04 | 202,473 |
| August 06, 2025 | 2.01 | 2.03 | 2.03 | 2.06 | 1.99 | 147,500 |
| August 05, 2025 | 1.95 | 2.02 | 2.02 | 2.02 | 1.95 | 73,187 |
| August 01, 2025 | 1.9 | 1.91 | 1.91 | 1.94 | 1.84 | 105,443 |
| July 31, 2025 | 1.81 | 1.84 | 1.84 | 1.87 | 1.8 | 166,203 |
| July 30, 2025 | 1.94 | 1.8 | 1.8 | 1.95 | 1.77 | 328,900 |
| July 29, 2025 | 1.97 | 1.91 | 1.91 | 2 | 1.91 | 111,142 |
| July 28, 2025 | 2.06 | 2 | 2 | 2.06 | 1.95 | 66,000 |
| July 25, 2025 | 1.99 | 2.03 | 2.03 | 2.05 | 1.97 | 75,200 |
| July 24, 2025 | 2.03 | 2.02 | 2.02 | 2.05 | 2 | 42,500 |
| July 23, 2025 | 2.02 | 2.04 | 2.04 | 2.06 | 2 | 48,611 |