3.19
-0.01(-0.31%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 3.27 | 3.19 | 3.19 | 3.27 | 3.04 | 294,280 |
| October 01, 2025 | 3.12 | 3.2 | 3.2 | 3.27 | 3.1 | 430,208 |
| September 30, 2025 | 3.06 | 3.07 | 3.07 | 3.13 | 3.05 | 471,500 |
| September 29, 2025 | 3.15 | 3.06 | 3.06 | 3.18 | 3.05 | 481,600 |
| September 26, 2025 | 3.2 | 3.13 | 3.13 | 3.22 | 3.13 | 282,602 |
| September 25, 2025 | 3.22 | 3.18 | 3.18 | 3.24 | 3.05 | 1.15M |
| September 24, 2025 | 3.35 | 3.22 | 3.22 | 3.37 | 3.2 | 371,300 |
| September 23, 2025 | 3.51 | 3.24 | 3.24 | 3.54 | 3.24 | 606,033 |
| September 22, 2025 | 3.14 | 3.41 | 3.41 | 3.49 | 3.14 | 1.18M |
| September 19, 2025 | 2.96 | 3.07 | 3.07 | 3.09 | 2.92 | 303,100 |
| September 18, 2025 | 2.97 | 2.93 | 2.93 | 3 | 2.88 | 181,100 |
| September 17, 2025 | 2.99 | 2.98 | 2.98 | 3.07 | 2.91 | 339,026 |
| September 16, 2025 | 3.19 | 3.01 | 3.01 | 3.19 | 3 | 454,828 |
| September 15, 2025 | 2.85 | 3.15 | 3.15 | 3.18 | 2.8 | 1.04M |
| September 12, 2025 | 2.87 | 2.85 | 2.85 | 2.94 | 2.77 | 387,000 |
| September 11, 2025 | 2.95 | 2.86 | 2.86 | 2.99 | 2.85 | 249,474 |
| September 10, 2025 | 2.84 | 3.02 | 3.02 | 3.02 | 2.71 | 731,739 |
| September 09, 2025 | 2.63 | 2.83 | 2.83 | 2.9 | 2.61 | 1.15M |
| September 08, 2025 | 2.37 | 2.6 | 2.6 | 2.6 | 2.36 | 1.53M |
| September 05, 2025 | 2.35 | 2.32 | 2.32 | 2.41 | 2.3 | 458,100 |
| September 04, 2025 | 2.3 | 2.26 | 2.26 | 2.3 | 2.22 | 294,137 |
| September 03, 2025 | 2.42 | 2.32 | 2.32 | 2.42 | 2.31 | 310,663 |
| September 02, 2025 | 2.34 | 2.36 | 2.36 | 2.44 | 2.28 | 371,433 |
| August 29, 2025 | 2.2 | 2.3 | 2.3 | 2.33 | 2.16 | 459,318 |
| August 28, 2025 | 2.17 | 2.21 | 2.21 | 2.21 | 2.11 | 183,807 |
| August 27, 2025 | 2.2 | 2.17 | 2.17 | 2.2 | 2.16 | 144,400 |
| August 26, 2025 | 2.23 | 2.2 | 2.2 | 2.3 | 2.08 | 1.08M |
| August 25, 2025 | 2.27 | 2.15 | 2.15 | 2.27 | 2.14 | 339,834 |
| August 22, 2025 | 2.22 | 2.26 | 2.26 | 2.27 | 2.13 | 204,700 |
| August 21, 2025 | 2.09 | 2.14 | 2.14 | 2.23 | 2.09 | 133,500 |
| August 20, 2025 | 2.09 | 2.11 | 2.11 | 2.14 | 2.08 | 128,226 |
| August 19, 2025 | 2.18 | 2.1 | 2.1 | 2.18 | 2.05 | 359,348 |
| August 18, 2025 | 2.15 | 2.14 | 2.14 | 2.19 | 2.13 | 108,500 |
| August 15, 2025 | 2.15 | 2.19 | 2.19 | 2.19 | 2.11 | 176,755 |
| August 14, 2025 | 2.16 | 2.14 | 2.14 | 2.18 | 2.12 | 197,365 |
| August 13, 2025 | 2.23 | 2.15 | 2.15 | 2.24 | 2.15 | 331,919 |
| August 12, 2025 | 2.28 | 2.21 | 2.21 | 2.28 | 2.19 | 305,382 |
| August 11, 2025 | 2.27 | 2.28 | 2.28 | 2.28 | 2.25 | 176,635 |
| August 08, 2025 | 2.25 | 2.28 | 2.28 | 2.32 | 2.24 | 348,349 |
| August 07, 2025 | 2.27 | 2.26 | 2.26 | 2.29 | 2.23 | 142,911 |
| August 06, 2025 | 2.26 | 2.25 | 2.25 | 2.28 | 2.24 | 132,330 |
| August 05, 2025 | 2.24 | 2.23 | 2.23 | 2.28 | 2.21 | 492,400 |
| August 01, 2025 | 2.2 | 2.18 | 2.18 | 2.25 | 2.17 | 118,868 |
| July 31, 2025 | 2.19 | 2.15 | 2.15 | 2.21 | 2.15 | 99,930 |
| July 30, 2025 | 2.25 | 2.15 | 2.15 | 2.3 | 2.15 | 300,444 |
| July 29, 2025 | 2.37 | 2.25 | 2.25 | 2.37 | 2.21 | 211,406 |
| July 28, 2025 | 2.4 | 2.29 | 2.29 | 2.4 | 2.23 | 546,100 |
| July 25, 2025 | 2.41 | 2.4 | 2.4 | 2.42 | 2.36 | 207,793 |
| July 24, 2025 | 2.4 | 2.38 | 2.38 | 2.44 | 2.35 | 601,700 |
| July 23, 2025 | 2.42 | 2.4 | 2.4 | 2.42 | 2.36 | 154,200 |
| July 22, 2025 | 2.46 | 2.39 | 2.39 | 2.46 | 2.36 | 239,726 |
| July 21, 2025 | 2.34 | 2.44 | 2.44 | 2.49 | 2.34 | 339,720 |
| July 18, 2025 | 2.37 | 2.33 | 2.33 | 2.4 | 2.32 | 146,800 |
| July 17, 2025 | 2.37 | 2.4 | 2.4 | 2.4 | 2.27 | 299,728 |
| July 16, 2025 | 2.4 | 2.38 | 2.38 | 2.4 | 2.33 | 181,027 |
| July 15, 2025 | 2.41 | 2.38 | 2.38 | 2.41 | 2.32 | 148,200 |
| July 14, 2025 | 2.44 | 2.36 | 2.36 | 2.44 | 2.33 | 640,221 |
| July 11, 2025 | 2.37 | 2.37 | 2.37 | 2.42 | 2.34 | 404,842 |
| July 10, 2025 | 2.4 | 2.33 | 2.33 | 2.4 | 2.31 | 364,299 |
| July 09, 2025 | 2.36 | 2.35 | 2.35 | 2.43 | 2.33 | 522,603 |