3.65
-0.06(-1.62%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.8 | 3.71 | 3.71 | 3.8 | 3.65 | 1,207 |
| August 14, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 900 |
| August 13, 2025 | 3.87 | 3.8 | 3.8 | 3.87 | 3.8 | 6,600 |
| August 12, 2025 | 3.97 | 3.85 | 3.85 | 3.98 | 3.84 | 13,600 |
| August 11, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 301 |
| August 08, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 100 |
| August 07, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 500 |
| August 06, 2025 | 3.96 | 3.75 | 3.75 | 4 | 3.75 | 1,903 |
| August 05, 2025 | 3.75 | 3.8 | 3.8 | 3.8 | 3.74 | 4,400 |
| August 01, 2025 | 3.57 | 3.59 | 3.59 | 3.61 | 3.5 | 5,402 |
| July 31, 2025 | 3.64 | 3.6 | 3.6 | 3.64 | 3.6 | 2,746 |
| July 30, 2025 | 3.71 | 3.74 | 3.74 | 3.74 | 3.71 | 320 |
| July 29, 2025 | 3.6 | 3.61 | 3.61 | 3.61 | 3.6 | 1,200 |
| July 28, 2025 | 3.51 | 3.61 | 3.61 | 3.63 | 3.51 | 8,300 |
| July 25, 2025 | 3.58 | 3.51 | 3.51 | 3.59 | 3.51 | 10,900 |
| July 24, 2025 | 3.55 | 3.58 | 3.58 | 3.6 | 3.55 | 5,300 |
| July 23, 2025 | 3.58 | 3.53 | 3.53 | 3.59 | 3.43 | 11,322 |
| July 22, 2025 | 3.43 | 3.6 | 3.6 | 3.6 | 3.43 | 8,000 |
| July 21, 2025 | 3.69 | 3.6 | 3.6 | 3.75 | 3.55 | 17,905 |
| July 18, 2025 | 3.55 | 3.6 | 3.6 | 3.6 | 3.55 | 5,900 |
| July 17, 2025 | 3.78 | 3.57 | 3.57 | 3.78 | 3.57 | 5,400 |
| July 16, 2025 | 3.7 | 3.6 | 3.6 | 3.7 | 3.6 | 800 |
| July 15, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.65 | 3,300 |
| July 14, 2025 | 3.75 | 3.8 | 3.8 | 3.82 | 3.6 | 5,429 |
| July 11, 2025 | 3.92 | 3.82 | 3.82 | 3.92 | 3.82 | 4,000 |
| July 10, 2025 | 4 | 3.9 | 3.9 | 4 | 3.85 | 13,500 |
| July 09, 2025 | 3.97 | 3.95 | 3.95 | 4.02 | 3.95 | 32,212 |
| July 08, 2025 | 3.91 | 4 | 4 | 4.01 | 3.91 | 46,900 |
| July 07, 2025 | 4.02 | 3.9 | 3.9 | 4.05 | 3.9 | 11,828 |
| July 04, 2025 | 4.03 | 4.02 | 4.02 | 4.05 | 3.94 | 15,700 |
| July 03, 2025 | 4.25 | 4.04 | 4.04 | 4.25 | 3.98 | 9,715 |
| July 02, 2025 | 3.55 | 4.26 | 4.26 | 4.26 | 3.55 | 42,500 |
| June 30, 2025 | 4.01 | 4 | 4 | 4.01 | 3.9 | 14,100 |
| June 27, 2025 | 4.02 | 4 | 4 | 4.02 | 3.99 | 9,600 |
| June 26, 2025 | 4.15 | 4.1 | 4.1 | 4.15 | 4.1 | 15,700 |
| June 25, 2025 | 3.9 | 4.2 | 4.2 | 4.2 | 3.9 | 43,435 |
| June 24, 2025 | 4 | 3.82 | 3.82 | 4 | 3.82 | 8,700 |
| June 23, 2025 | 4.15 | 4.07 | 4.07 | 4.15 | 4.07 | 700 |
| June 20, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.87 | 5,906 |
| June 19, 2025 | 4.01 | 3.92 | 3.92 | 4.01 | 3.92 | 7,300 |
| June 18, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2,000 |
| June 17, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.08 | 500 |
| June 16, 2025 | 4.08 | 4.2 | 4.2 | 4.2 | 4.08 | 3,746 |
| June 13, 2025 | 4.15 | 4.08 | 4.08 | 4.16 | 4.08 | 5,100 |
| June 12, 2025 | 4.07 | 4.18 | 4.18 | 4.18 | 4.07 | 1,900 |
| June 11, 2025 | 4.11 | 4.1 | 4.1 | 4.19 | 4 | 4,145 |
| June 10, 2025 | 4.04 | 4.08 | 4.08 | 4.08 | 4.04 | 200 |
| June 09, 2025 | 4.19 | 4.06 | 4.06 | 4.19 | 4.06 | 5,200 |
| June 06, 2025 | 4.21 | 4.2 | 4.2 | 4.22 | 4.2 | 1,400 |
| June 05, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.15 | 1,500 |
| June 04, 2025 | 4.25 | 4.16 | 4.16 | 4.25 | 4.16 | 582 |
| June 03, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.21 | 6,500 |
| June 02, 2025 | 4 | 4.39 | 4.39 | 4.39 | 3.95 | 17,500 |
| May 30, 2025 | 3.9 | 4.01 | 4.01 | 4.01 | 3.89 | 20,500 |
| May 29, 2025 | 3.82 | 3.95 | 3.95 | 4.01 | 3.82 | 11,934 |
| May 28, 2025 | 3.64 | 3.76 | 3.76 | 3.81 | 3.63 | 6,700 |
| May 27, 2025 | 3.85 | 3.65 | 3.65 | 3.85 | 3.5 | 24,400 |
| May 26, 2025 | 3.95 | 3.8 | 3.8 | 3.95 | 3.8 | 46,011 |
| May 23, 2025 | 4.02 | 3.8 | 3.8 | 4.02 | 3.7 | 25,128 |
| May 22, 2025 | 3.82 | 3.9 | 3.9 | 4.38 | 3.81 | 30,100 |
