3.00
-0.04(-1.32%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.04 | 3 | 3 | 3.05 | 2.97 | 13,300 |
| September 25, 2025 | 3.1 | 3.04 | 3.04 | 3.15 | 3.04 | 6,120 |
| September 24, 2025 | 3.24 | 3 | 3 | 3.24 | 2.8 | 69,133 |
| September 23, 2025 | 3.44 | 3.2 | 3.2 | 3.48 | 3.17 | 19,200 |
| September 22, 2025 | 3.21 | 3.1 | 3.1 | 3.24 | 2.5 | 20,741 |
| September 19, 2025 | 3.48 | 3.27 | 3.27 | 3.48 | 3.25 | 12,600 |
| September 18, 2025 | 3.64 | 3.48 | 3.48 | 3.64 | 3.44 | 9,242 |
| September 17, 2025 | 3.7 | 3.65 | 3.65 | 3.7 | 3.65 | 300 |
| September 16, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.75 | 1,200 |
| September 15, 2025 | 3.81 | 3.8 | 3.8 | 3.81 | 3.8 | 5,300 |
| September 12, 2025 | 3.76 | 3.78 | 3.78 | 3.84 | 3.74 | 15,700 |
| September 11, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0 |
| September 10, 2025 | 3.75 | 3.77 | 3.77 | 3.77 | 3.75 | 910 |
| September 09, 2025 | 3.5 | 3.72 | 3.72 | 3.79 | 3.5 | 17,648 |
| September 08, 2025 | 3.46 | 3.45 | 3.45 | 3.5 | 3.42 | 16,800 |
| September 05, 2025 | 3.5 | 3.5 | 3.5 | 3.56 | 3.5 | 5,700 |
| September 04, 2025 | 3.61 | 3.55 | 3.55 | 3.71 | 3.55 | 900 |
| September 03, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.41 | 17,300 |
| September 02, 2025 | 3.65 | 3.55 | 3.55 | 3.65 | 3.45 | 15,100 |
| August 29, 2025 | 3.78 | 3.6 | 3.6 | 3.78 | 3.58 | 5,300 |
| August 28, 2025 | 3.89 | 3.7 | 3.7 | 3.89 | 3.7 | 4,100 |
| August 27, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 3,600 |
| August 26, 2025 | 3.85 | 3.9 | 3.9 | 3.91 | 3.85 | 21,723 |
| August 25, 2025 | 3.86 | 3.92 | 3.92 | 3.92 | 3.86 | 2,638 |
| August 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
| August 21, 2025 | 3.82 | 3.85 | 3.85 | 3.85 | 3.82 | 5,900 |
| August 20, 2025 | 3.7 | 3.75 | 3.75 | 3.75 | 3.65 | 600 |
| August 19, 2025 | 3.65 | 3.75 | 3.75 | 3.75 | 3.65 | 6,900 |
| August 18, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.64 | 2,000 |
| 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 |