3.19
-0.04(-1.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.28 | 3.19 | 3.19 | 3.28 | 3.18 | 82,460 |
| September 11, 2025 | 3.23 | 3.23 | 3.23 | 3.34 | 3.2 | 198,917 |
| September 10, 2025 | 3.21 | 3.21 | 3.21 | 3.25 | 3.19 | 53,900 |
| September 09, 2025 | 3.15 | 3.22 | 3.22 | 3.25 | 3.08 | 78,636 |
| September 08, 2025 | 3.11 | 3.08 | 3.08 | 3.15 | 3.07 | 30,932 |
| September 05, 2025 | 3.17 | 3.1 | 3.1 | 3.17 | 3.05 | 79,749 |
| September 04, 2025 | 3.15 | 3.13 | 3.13 | 3.18 | 3.06 | 30,707 |
| September 03, 2025 | 3.13 | 3.18 | 3.18 | 3.18 | 3.12 | 65,000 |
| September 02, 2025 | 3.16 | 3.13 | 3.13 | 3.16 | 3.09 | 79,700 |
| August 29, 2025 | 3.28 | 3.16 | 3.16 | 3.32 | 3.15 | 210,244 |
| August 28, 2025 | 3.14 | 3.25 | 3.25 | 3.27 | 3.14 | 264,815 |
| August 27, 2025 | 3.02 | 3.13 | 3.13 | 3.15 | 3.01 | 142,600 |
| August 26, 2025 | 3.06 | 3.02 | 3.02 | 3.1 | 3.02 | 128,500 |
| August 25, 2025 | 3.02 | 3.07 | 3.07 | 3.09 | 2.99 | 136,641 |
| August 22, 2025 | 3 | 3.02 | 3.02 | 3.02 | 2.96 | 85,600 |
| August 21, 2025 | 2.89 | 3 | 3 | 3 | 2.87 | 83,000 |
| August 20, 2025 | 2.87 | 2.8 | 2.8 | 2.87 | 2.8 | 71,600 |
| August 19, 2025 | 2.95 | 2.88 | 2.88 | 2.95 | 2.8 | 252,942 |
| August 18, 2025 | 2.95 | 2.93 | 2.93 | 2.95 | 2.9 | 93,100 |
| August 15, 2025 | 2.97 | 3 | 3 | 3.03 | 2.93 | 201,503 |
| August 14, 2025 | 2.94 | 2.95 | 2.95 | 3 | 2.94 | 26,445 |
| August 13, 2025 | 3.01 | 2.99 | 2.99 | 3.01 | 2.95 | 38,300 |
| August 12, 2025 | 2.93 | 3.02 | 3.02 | 3.05 | 2.93 | 83,513 |
| August 11, 2025 | 2.9 | 2.91 | 2.91 | 2.96 | 2.9 | 31,028 |
| August 08, 2025 | 3.04 | 2.92 | 2.92 | 3.05 | 2.9 | 77,321 |
| August 07, 2025 | 3.1 | 3.01 | 3.01 | 3.17 | 2.99 | 269,400 |
| August 06, 2025 | 3.05 | 3.08 | 3.08 | 3.1 | 3.01 | 279,200 |
| August 05, 2025 | 3.03 | 3.03 | 3.03 | 3.1 | 2.92 | 187,700 |
| August 01, 2025 | 3.01 | 3 | 3 | 3.03 | 2.95 | 205,616 |
| July 31, 2025 | 2.85 | 3.03 | 3.03 | 3.03 | 2.85 | 200,100 |
| July 30, 2025 | 2.75 | 2.84 | 2.84 | 2.87 | 2.73 | 99,408 |
| July 29, 2025 | 2.74 | 2.74 | 2.74 | 2.76 | 2.66 | 74,849 |
| July 28, 2025 | 2.75 | 2.73 | 2.73 | 2.8 | 2.65 | 94,000 |
| July 25, 2025 | 2.7 | 2.8 | 2.8 | 2.85 | 2.67 | 197,200 |
| July 24, 2025 | 2.74 | 2.75 | 2.75 | 2.75 | 2.65 | 52,234 |
| July 23, 2025 | 2.8 | 2.74 | 2.74 | 2.8 | 2.59 | 126,200 |
| July 22, 2025 | 2.87 | 2.81 | 2.81 | 2.92 | 2.78 | 198,800 |
| July 21, 2025 | 2.85 | 2.95 | 2.95 | 2.99 | 2.8 | 216,000 |
| July 18, 2025 | 2.57 | 2.87 | 2.87 | 3.06 | 2.57 | 490,441 |
| July 17, 2025 | 2.35 | 2.5 | 2.5 | 2.5 | 2.35 | 124,119 |
| July 16, 2025 | 2.37 | 2.35 | 2.35 | 2.37 | 2.31 | 72,300 |
| July 15, 2025 | 2.35 | 2.33 | 2.33 | 2.35 | 2.31 | 15,200 |
| July 14, 2025 | 2.38 | 2.32 | 2.32 | 2.42 | 2.31 | 47,120 |
| July 11, 2025 | 2.34 | 2.4 | 2.4 | 2.41 | 2.27 | 176,700 |
| July 10, 2025 | 2.32 | 2.33 | 2.33 | 2.37 | 2.3 | 43,739 |
| July 09, 2025 | 2.34 | 2.36 | 2.36 | 2.36 | 2.29 | 19,500 |
| July 08, 2025 | 2.31 | 2.31 | 2.31 | 2.33 | 2.27 | 50,922 |
| July 07, 2025 | 2.32 | 2.33 | 2.33 | 2.37 | 2.32 | 29,400 |
| July 04, 2025 | 2.39 | 2.36 | 2.36 | 2.39 | 2.36 | 9,746 |
| July 03, 2025 | 2.4 | 2.37 | 2.37 | 2.41 | 2.36 | 56,400 |
| July 02, 2025 | 2.41 | 2.42 | 2.42 | 2.42 | 2.4 | 30,900 |
| June 30, 2025 | 2.31 | 2.41 | 2.41 | 2.41 | 2.31 | 69,603 |
| June 27, 2025 | 2.31 | 2.32 | 2.32 | 2.33 | 2.28 | 76,000 |
| June 26, 2025 | 2.33 | 2.34 | 2.34 | 2.34 | 2.28 | 77,849 |
| June 25, 2025 | 2.35 | 2.33 | 2.33 | 2.37 | 2.29 | 87,325 |
| June 24, 2025 | 2.3 | 2.32 | 2.32 | 2.32 | 2.25 | 33,722 |
| June 23, 2025 | 2.23 | 2.29 | 2.29 | 2.31 | 2.21 | 71,624 |
| June 20, 2025 | 2.3 | 2.26 | 2.26 | 2.31 | 2.24 | 50,430 |
| June 19, 2025 | 2.27 | 2.3 | 2.3 | 2.32 | 2.26 | 58,087 |
| June 18, 2025 | 2.35 | 2.31 | 2.31 | 2.37 | 2.29 | 58,800 |