3.49
-0.09(-2.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.57 | 3.49 | 3.49 | 3.57 | 3.34 | 29,500 |
| October 16, 2025 | 3.59 | 3.58 | 3.58 | 3.71 | 3.56 | 68,919 |
| October 15, 2025 | 3.65 | 3.58 | 3.58 | 3.7 | 3.56 | 56,377 |
| October 14, 2025 | 3.7 | 3.65 | 3.65 | 3.76 | 3.56 | 62,400 |
| October 10, 2025 | 3.55 | 3.75 | 3.75 | 3.79 | 3.49 | 148,433 |
| October 09, 2025 | 3.57 | 3.4 | 3.4 | 3.66 | 3.34 | 63,000 |
| October 08, 2025 | 3.53 | 3.54 | 3.54 | 3.55 | 3.45 | 37,300 |
| October 07, 2025 | 3.75 | 3.53 | 3.53 | 3.75 | 3.46 | 69,700 |
| October 06, 2025 | 3.9 | 3.76 | 3.76 | 3.9 | 3.68 | 91,200 |
| October 03, 2025 | 3.81 | 3.89 | 3.89 | 3.89 | 3.68 | 68,200 |
| October 02, 2025 | 3.66 | 3.79 | 3.79 | 3.8 | 3.62 | 154,600 |
| October 01, 2025 | 3.44 | 3.65 | 3.65 | 3.76 | 3.44 | 297,700 |
| September 30, 2025 | 3.55 | 3.48 | 3.48 | 3.55 | 3.4 | 76,100 |
| September 29, 2025 | 3.59 | 3.5 | 3.5 | 3.6 | 3.45 | 102,900 |
| September 26, 2025 | 3.36 | 3.54 | 3.54 | 3.54 | 3.29 | 539,348 |
| September 25, 2025 | 3.25 | 3.3 | 3.3 | 3.38 | 3.18 | 111,800 |
| September 24, 2025 | 3.24 | 3.25 | 3.25 | 3.25 | 3.15 | 38,524 |
| September 23, 2025 | 3.22 | 3.19 | 3.19 | 3.22 | 3.17 | 53,500 |
| September 22, 2025 | 3.27 | 3.22 | 3.22 | 3.29 | 3.2 | 52,643 |
| September 19, 2025 | 3.15 | 3.25 | 3.25 | 3.3 | 3.15 | 88,016 |
| September 18, 2025 | 3.19 | 3.14 | 3.14 | 3.23 | 3.14 | 37,821 |
| September 17, 2025 | 3.17 | 3.2 | 3.2 | 3.2 | 3.12 | 22,100 |
| September 16, 2025 | 3.21 | 3.17 | 3.17 | 3.21 | 3.05 | 58,400 |
| September 15, 2025 | 3.19 | 3.2 | 3.2 | 3.23 | 3.15 | 76,933 |
| September 12, 2025 | 2.98 | 3.1 | 3.1 | 3.1 | 2.91 | 69,100 |
| September 11, 2025 | 2.93 | 2.98 | 2.98 | 2.98 | 2.9 | 41,001 |
| September 10, 2025 | 2.82 | 2.93 | 2.93 | 2.96 | 2.82 | 48,001 |
| September 09, 2025 | 2.91 | 2.81 | 2.81 | 2.91 | 2.75 | 26,032 |
| September 08, 2025 | 3 | 2.84 | 2.84 | 3 | 2.84 | 113,001 |
| September 05, 2025 | 3 | 2.97 | 2.97 | 3 | 2.9 | 20,506 |
| September 04, 2025 | 2.93 | 3.01 | 3.01 | 3.1 | 2.93 | 109,100 |
| September 03, 2025 | 2.94 | 2.93 | 2.93 | 2.95 | 2.85 | 58,320 |
| September 02, 2025 | 2.92 | 2.91 | 2.91 | 2.94 | 2.83 | 70,919 |
| August 29, 2025 | 2.7 | 2.87 | 2.87 | 2.9 | 2.68 | 64,600 |
| August 28, 2025 | 2.8 | 2.73 | 2.73 | 2.81 | 2.67 | 173,733 |
| August 27, 2025 | 2.93 | 2.81 | 2.81 | 2.93 | 2.79 | 69,867 |
| August 26, 2025 | 2.96 | 2.9 | 2.9 | 2.97 | 2.86 | 40,548 |
| August 25, 2025 | 3.07 | 2.95 | 2.95 | 3.08 | 2.94 | 71,633 |
| August 22, 2025 | 3.09 | 3.09 | 3.09 | 3.12 | 3.04 | 39,800 |
| August 21, 2025 | 3.08 | 3.09 | 3.09 | 3.09 | 2.96 | 28,321 |
| August 20, 2025 | 2.96 | 3.05 | 3.05 | 3.15 | 2.96 | 185,430 |
| August 19, 2025 | 2.92 | 2.95 | 2.95 | 3.02 | 2.9 | 43,100 |
| August 18, 2025 | 2.9 | 2.93 | 2.93 | 2.99 | 2.9 | 17,400 |
| August 15, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.89 | 138,100 |
| August 14, 2025 | 3.16 | 3.02 | 3.02 | 3.16 | 2.95 | 19,400 |
| August 13, 2025 | 3.07 | 3.05 | 3.05 | 3.07 | 2.93 | 43,630 |
| August 12, 2025 | 3.06 | 3.05 | 3.05 | 3.12 | 3 | 39,028 |
| August 11, 2025 | 3.22 | 3.05 | 3.05 | 3.22 | 3.05 | 42,246 |
| August 08, 2025 | 3.37 | 3.14 | 3.14 | 3.37 | 3.14 | 17,100 |
| August 07, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.2 | 94,600 |
| August 06, 2025 | 3.07 | 3.26 | 3.26 | 3.3 | 3.07 | 58,005 |
| August 05, 2025 | 3.04 | 3.05 | 3.05 | 3.08 | 3.01 | 64,800 |
| August 01, 2025 | 3.04 | 2.99 | 2.99 | 3.06 | 2.9 | 52,927 |
| July 31, 2025 | 3.05 | 3.04 | 3.04 | 3.24 | 3.03 | 47,819 |
| July 30, 2025 | 3.15 | 3.06 | 3.06 | 3.15 | 3 | 33,600 |
| July 29, 2025 | 3.16 | 3.15 | 3.15 | 3.29 | 3.12 | 32,100 |
| July 28, 2025 | 3.14 | 3.18 | 3.18 | 3.21 | 3.05 | 42,400 |
| July 25, 2025 | 3.21 | 3.16 | 3.16 | 3.26 | 3.1 | 73,700 |
| July 24, 2025 | 3.25 | 3.24 | 3.24 | 3.29 | 3.2 | 46,025 |
| July 23, 2025 | 3.28 | 3.32 | 3.32 | 3.33 | 3.26 | 65,837 |