3.44
-0.09(-2.55%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.49 | 3.53 | 3.53 | 3.54 | 3.4 | 46,000 |
| August 14, 2025 | 3.4 | 3.43 | 3.43 | 3.48 | 3.4 | 42,213 |
| August 13, 2025 | 3.5 | 3.39 | 3.39 | 3.55 | 3.32 | 63,031 |
| August 12, 2025 | 3.69 | 3.53 | 3.53 | 3.69 | 3.4 | 88,600 |
| August 11, 2025 | 4.03 | 3.63 | 3.63 | 4.15 | 3.63 | 170,200 |
| August 08, 2025 | 3.77 | 3.94 | 3.94 | 3.95 | 3.77 | 28,408 |
| August 07, 2025 | 3.68 | 3.7 | 3.7 | 3.71 | 3.68 | 61,400 |
| August 06, 2025 | 3.76 | 3.69 | 3.69 | 3.76 | 3.66 | 45,700 |
| August 05, 2025 | 3.73 | 3.77 | 3.77 | 3.8 | 3.73 | 16,622 |
| August 01, 2025 | 3.78 | 3.73 | 3.73 | 3.78 | 3.69 | 3,352 |
| July 31, 2025 | 3.77 | 3.73 | 3.73 | 3.77 | 3.69 | 12,992 |
| July 30, 2025 | 3.77 | 3.81 | 3.81 | 3.83 | 3.73 | 25,151 |
| July 29, 2025 | 3.92 | 3.8 | 3.8 | 3.96 | 3.65 | 29,700 |
| July 28, 2025 | 3.81 | 3.95 | 3.95 | 3.95 | 3.79 | 50,500 |
| July 25, 2025 | 3.66 | 3.81 | 3.81 | 3.85 | 3.66 | 28,347 |
| July 24, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.65 | 66,515 |
| July 23, 2025 | 3.64 | 3.69 | 3.69 | 3.7 | 3.64 | 18,747 |
| July 22, 2025 | 3.63 | 3.63 | 3.63 | 3.66 | 3.62 | 43,101 |
| July 21, 2025 | 3.53 | 3.61 | 3.61 | 3.68 | 3.53 | 23,931 |
| July 18, 2025 | 3.53 | 3.58 | 3.58 | 3.7 | 3.53 | 12,100 |
| July 17, 2025 | 3.55 | 3.49 | 3.49 | 3.56 | 3.47 | 139,800 |
| July 16, 2025 | 3.64 | 3.58 | 3.58 | 3.72 | 3.56 | 41,700 |
| July 15, 2025 | 3.6 | 3.64 | 3.64 | 3.64 | 3.58 | 84,603 |
| July 14, 2025 | 3.6 | 3.55 | 3.55 | 3.64 | 3.5 | 73,900 |
| July 11, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.56 | 75,823 |
| July 10, 2025 | 3.6 | 3.62 | 3.62 | 3.64 | 3.59 | 3,808 |
| July 09, 2025 | 3.64 | 3.62 | 3.62 | 3.67 | 3.6 | 13,840 |
| July 08, 2025 | 3.57 | 3.58 | 3.58 | 3.63 | 3.48 | 143,200 |
| July 07, 2025 | 3.62 | 3.59 | 3.59 | 3.63 | 3.46 | 19,220 |
| July 04, 2025 | 3.57 | 3.53 | 3.53 | 3.58 | 3.53 | 900 |
| July 03, 2025 | 3.63 | 3.51 | 3.51 | 3.64 | 3.5 | 52,400 |
| July 02, 2025 | 3.61 | 3.62 | 3.62 | 3.68 | 3.55 | 21,745 |
| June 30, 2025 | 3.48 | 3.52 | 3.52 | 3.58 | 3.48 | 17,530 |
| June 27, 2025 | 3.64 | 3.55 | 3.55 | 3.65 | 3.48 | 18,300 |
| June 26, 2025 | 3.59 | 3.55 | 3.55 | 3.63 | 3.55 | 14,100 |
| June 25, 2025 | 3.63 | 3.59 | 3.59 | 3.63 | 3.56 | 2,129 |
| June 24, 2025 | 3.57 | 3.63 | 3.63 | 3.63 | 3.52 | 11,901 |
| June 23, 2025 | 3.55 | 3.55 | 3.55 | 3.59 | 3.5 | 14,238 |
| June 20, 2025 | 3.5 | 3.45 | 3.45 | 3.5 | 3.45 | 13,027 |
| June 19, 2025 | 3.48 | 3.48 | 3.48 | 3.7 | 3.48 | 6,128 |
| June 18, 2025 | 3.46 | 3.45 | 3.45 | 3.46 | 3.43 | 29,015 |
| June 17, 2025 | 3.48 | 3.45 | 3.45 | 3.48 | 3.4 | 46,210 |
| June 16, 2025 | 3.53 | 3.5 | 3.5 | 3.53 | 3.48 | 8,102 |
| June 13, 2025 | 3.5 | 3.45 | 3.45 | 3.5 | 3.41 | 14,700 |
| June 12, 2025 | 3.5 | 3.45 | 3.45 | 3.5 | 3.44 | 43,900 |
| June 11, 2025 | 3.51 | 3.44 | 3.44 | 3.51 | 3.41 | 39,900 |
| June 10, 2025 | 3.55 | 3.48 | 3.48 | 3.56 | 3.4 | 48,200 |
| June 09, 2025 | 3.65 | 3.54 | 3.54 | 3.66 | 3.4 | 38,100 |
| June 06, 2025 | 3.47 | 3.65 | 3.65 | 3.65 | 3.43 | 17,511 |
| June 05, 2025 | 3.43 | 3.48 | 3.48 | 3.48 | 3.43 | 22,325 |
| June 04, 2025 | 3.42 | 3.4 | 3.4 | 3.45 | 3.33 | 42,700 |
| June 03, 2025 | 3.51 | 3.42 | 3.42 | 3.51 | 3.38 | 33,337 |
| June 02, 2025 | 3.49 | 3.49 | 3.49 | 3.5 | 3.41 | 57,300 |
| May 30, 2025 | 3.49 | 3.41 | 3.41 | 3.49 | 3.4 | 69,492 |
| May 29, 2025 | 3.64 | 3.47 | 3.47 | 3.65 | 3.45 | 47,600 |
| May 28, 2025 | 3.56 | 3.6 | 3.6 | 3.6 | 3.54 | 9,600 |
| May 27, 2025 | 3.65 | 3.59 | 3.59 | 3.71 | 3.56 | 67,910 |
| May 26, 2025 | 3.76 | 3.7 | 3.7 | 3.76 | 3.67 | 26,812 |
| May 23, 2025 | 3.64 | 3.7 | 3.7 | 3.74 | 3.55 | 39,113 |
| May 22, 2025 | 3.57 | 3.56 | 3.56 | 3.63 | 3.52 | 164,638 |
