3.62
-0.29(-7.42%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| June 09, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 223 |
| June 06, 2025 | 2.75 | 2.74 | 2.74 | 2.75 | 2.73 | 800 |
| June 05, 2025 | 2.65 | 2.75 | 2.75 | 2.75 | 2.65 | 17,103 |
| June 04, 2025 | 2.6 | 2.63 | 2.63 | 2.63 | 2.6 | 1,500 |
| June 03, 2025 | 2.46 | 2.5 | 2.5 | 2.5 | 2.44 | 10,100 |
| June 02, 2025 | 2.58 | 2.5 | 2.5 | 2.58 | 2.5 | 12,500 |
| May 30, 2025 | 2.44 | 2.45 | 2.45 | 2.47 | 2.44 | 1,600 |
| May 29, 2025 | 2.14 | 2.44 | 2.44 | 2.75 | 2.14 | 38,921 |
| May 28, 2025 | 2.14 | 2.1 | 2.1 | 2.15 | 2.1 | 4,700 |
| May 27, 2025 | 2.01 | 1.92 | 1.92 | 2.05 | 1.92 | 6,500 |
| May 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0 |
| May 23, 2025 | 1.93 | 1.92 | 1.92 | 1.93 | 1.92 | 700 |
| May 22, 2025 | 2.02 | 1.9 | 1.9 | 2.02 | 1.9 | 20,900 |