3.24
-0.24(-6.90%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.36 | 3.24 | 3.24 | 3.36 | 3.24 | 8,000 |
| September 04, 2025 | 3.37 | 3.48 | 3.48 | 3.6 | 2.89 | 32,314 |
| September 03, 2025 | 3.31 | 3.37 | 3.37 | 3.51 | 3.22 | 39,400 |
| September 02, 2025 | 3.3 | 3.45 | 3.45 | 3.57 | 2.87 | 80,101 |
| August 29, 2025 | 2.96 | 3.56 | 3.56 | 3.62 | 2.96 | 82,335 |
| August 28, 2025 | 2.82 | 2.88 | 2.88 | 2.94 | 2.6 | 29,900 |
| August 27, 2025 | 2.78 | 2.83 | 2.83 | 3.1 | 2.57 | 49,200 |
| August 26, 2025 | 3.54 | 2.8 | 2.8 | 3.54 | 2.54 | 60,500 |
| August 25, 2025 | 3.9 | 3.68 | 3.68 | 3.9 | 3.68 | 5,800 |
| August 22, 2025 | 3.82 | 3.88 | 3.88 | 3.92 | 3.8 | 5,709 |
| August 21, 2025 | 3.93 | 3.94 | 3.94 | 4.12 | 3.87 | 17,604 |
| August 20, 2025 | 3.85 | 3.87 | 3.87 | 3.92 | 3.84 | 8,421 |
| August 19, 2025 | 3.62 | 3.91 | 3.91 | 4.13 | 3.45 | 10,800 |
| August 18, 2025 | 4 | 3.62 | 3.62 | 4 | 3.44 | 51,700 |
| August 15, 2025 | 3.75 | 3.91 | 3.91 | 3.91 | 3.52 | 45,621 |
| August 14, 2025 | 5.15 | 3.92 | 3.92 | 5.29 | 3.92 | 71,429 |
| August 13, 2025 | 5.57 | 5.25 | 5.25 | 5.57 | 5.05 | 54,500 |
| August 12, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.51 | 1,835 |
| August 11, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 514 |
| August 08, 2025 | 5.41 | 5.44 | 5.44 | 5.6 | 5.36 | 16,600 |
| August 07, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.38 | 6,700 |
| August 06, 2025 | 5.41 | 5.37 | 5.37 | 5.47 | 5.34 | 5,213 |
| August 05, 2025 | 5.5 | 5.42 | 5.42 | 5.5 | 5.32 | 14,800 |
| August 01, 2025 | 5.42 | 5.38 | 5.38 | 5.48 | 5.38 | 14,000 |
| July 31, 2025 | 5.36 | 5.46 | 5.46 | 5.46 | 5.36 | 12,400 |
| July 30, 2025 | 5.57 | 5.41 | 5.41 | 5.61 | 5.36 | 39,036 |
| July 29, 2025 | 5.43 | 5.54 | 5.54 | 5.61 | 5.35 | 16,100 |
| July 28, 2025 | 5.36 | 5.38 | 5.38 | 5.42 | 5.2 | 10,300 |
| July 25, 2025 | 5.39 | 5.39 | 5.39 | 5.48 | 5.2 | 27,815 |
| July 24, 2025 | 5.34 | 5.39 | 5.39 | 5.49 | 5.32 | 50,224 |
| July 23, 2025 | 5.56 | 5.39 | 5.39 | 5.56 | 5.33 | 26,917 |
| July 22, 2025 | 5.5 | 5.39 | 5.39 | 5.52 | 5.31 | 12,600 |
| July 21, 2025 | 5.93 | 5.51 | 5.51 | 5.93 | 5.34 | 43,200 |
| July 18, 2025 | 5 | 5.63 | 5.63 | 5.78 | 5 | 110,100 |
| July 17, 2025 | 4.81 | 4.97 | 4.97 | 5.05 | 4.81 | 25,900 |
| July 16, 2025 | 5.12 | 4.88 | 4.88 | 5.12 | 4.51 | 26,600 |
| July 15, 2025 | 4.78 | 4.64 | 4.64 | 4.78 | 4.58 | 31,700 |
| July 14, 2025 | 4.62 | 4.78 | 4.78 | 4.8 | 4.52 | 22,000 |
| July 11, 2025 | 5 | 4.89 | 4.89 | 5.09 | 4.68 | 35,135 |
| July 10, 2025 | 4.75 | 4.91 | 4.91 | 4.99 | 4.75 | 19,441 |
| July 09, 2025 | 4.86 | 4.7 | 4.7 | 4.86 | 4.7 | 29,244 |
| July 08, 2025 | 4.75 | 4.75 | 4.75 | 4.8 | 4.51 | 28,321 |
| July 07, 2025 | 4.37 | 4.75 | 4.75 | 4.8 | 4.37 | 71,438 |
| July 04, 2025 | 4.48 | 4.41 | 4.41 | 4.48 | 4.35 | 1,820 |
| July 03, 2025 | 4.49 | 4.45 | 4.45 | 4.8 | 4 | 130,105 |
| July 02, 2025 | 3.1 | 3.85 | 3.85 | 4.2 | 3.08 | 129,800 |
| June 30, 2025 | 2.72 | 2.7 | 2.7 | 2.8 | 2.7 | 5,500 |
| June 27, 2025 | 2.8 | 2.75 | 2.75 | 2.81 | 2.7 | 7,900 |
| June 26, 2025 | 2.91 | 2.7 | 2.7 | 2.91 | 2.7 | 39,800 |
| June 25, 2025 | 2.88 | 2.91 | 2.91 | 3.1 | 2.85 | 25,725 |
| June 24, 2025 | 2.95 | 3 | 3 | 3 | 2.94 | 1,100 |
| June 23, 2025 | 2.96 | 3.09 | 3.09 | 3.09 | 2.95 | 5,000 |
| June 20, 2025 | 3 | 2.99 | 2.99 | 3 | 2.96 | 5,800 |
| June 19, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| June 18, 2025 | 2.84 | 3 | 3 | 3.1 | 2.84 | 12,100 |
| June 17, 2025 | 2.71 | 2.76 | 2.76 | 2.87 | 2.71 | 2,904 |
| June 16, 2025 | 2.79 | 2.98 | 2.98 | 3.03 | 2.63 | 18,718 |
| June 13, 2025 | 2.73 | 2.72 | 2.72 | 2.73 | 2.72 | 1,100 |
| June 12, 2025 | 2.73 | 2.79 | 2.79 | 2.8 | 2.7 | 18,100 |
| June 11, 2025 | 2.7 | 2.79 | 2.79 | 2.81 | 2.68 | 13,000 |