4.70
+1.02(+27.72%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 3.15 | 3.68 | 3.68 | 3.8 | 3.03 | 122,600 |
| September 10, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.75 | 27,007 |
| September 09, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.8 | 13,348 |
| September 08, 2025 | 2.53 | 2.85 | 2.85 | 2.9 | 2.53 | 23,433 |
| September 05, 2025 | 2.63 | 2.7 | 2.7 | 2.85 | 2.6 | 26,503 |
| September 04, 2025 | 2.45 | 2.56 | 2.56 | 2.65 | 2.45 | 13,900 |
| September 03, 2025 | 2.46 | 2.5 | 2.5 | 2.5 | 2.39 | 13,915 |
| September 02, 2025 | 2.29 | 2.3 | 2.3 | 2.3 | 2.11 | 7,768 |
| August 29, 2025 | 2.21 | 2.27 | 2.27 | 2.27 | 2.21 | 1,814 |
| August 28, 2025 | 2.21 | 2.2 | 2.2 | 2.28 | 2.2 | 7,934 |
| August 27, 2025 | 2.3 | 2.23 | 2.23 | 2.3 | 2.22 | 8,837 |
| August 26, 2025 | 2.44 | 2.39 | 2.39 | 2.44 | 2.32 | 3,900 |
| August 25, 2025 | 2.35 | 2.31 | 2.31 | 2.47 | 2.29 | 8,900 |
| August 22, 2025 | 2.5 | 2.47 | 2.47 | 2.5 | 2.44 | 15,632 |
| August 21, 2025 | 2.61 | 2.5 | 2.5 | 2.62 | 2.43 | 7,084 |
| August 20, 2025 | 2.26 | 2.4 | 2.4 | 2.74 | 2.26 | 54,213 |
| August 19, 2025 | 2.08 | 2.3 | 2.3 | 2.37 | 2.07 | 31,535 |
| August 18, 2025 | 2 | 2.1 | 2.1 | 2.1 | 1.95 | 32,600 |
| August 15, 2025 | 1.94 | 1.93 | 1.93 | 1.95 | 1.93 | 5,222 |
| August 14, 2025 | 1.92 | 1.95 | 1.95 | 2 | 1.9 | 15,700 |
| August 13, 2025 | 1.98 | 1.91 | 1.91 | 1.99 | 1.9 | 5,400 |
| August 12, 2025 | 2 | 1.95 | 1.95 | 2 | 1.91 | 10,500 |
| August 11, 2025 | 1.93 | 1.88 | 1.88 | 2.1 | 1.88 | 25,316 |
| August 08, 2025 | 1.9 | 1.91 | 1.91 | 1.92 | 1.9 | 3,000 |
| August 07, 2025 | 1.93 | 1.9 | 1.9 | 1.93 | 1.9 | 16,115 |
| August 06, 2025 | 1.85 | 1.9 | 1.9 | 1.93 | 1.85 | 4,900 |
| August 05, 2025 | 1.9 | 1.86 | 1.86 | 1.93 | 1.86 | 16,025 |
| August 01, 2025 | 1.87 | 1.89 | 1.89 | 1.9 | 1.85 | 7,000 |
| July 31, 2025 | 1.93 | 1.85 | 1.85 | 1.93 | 1.85 | 4,911 |
| July 30, 2025 | 1.88 | 1.95 | 1.95 | 1.95 | 1.88 | 400 |
| July 29, 2025 | 1.87 | 1.88 | 1.88 | 1.91 | 1.85 | 14,321 |
| July 28, 2025 | 1.85 | 1.86 | 1.86 | 1.89 | 1.85 | 14,900 |
| July 25, 2025 | 1.88 | 1.85 | 1.85 | 1.88 | 1.84 | 5,200 |
| July 24, 2025 | 1.87 | 1.85 | 1.85 | 1.88 | 1.85 | 606 |
| July 23, 2025 | 1.86 | 1.88 | 1.88 | 1.9 | 1.8 | 6,400 |
| July 22, 2025 | 1.82 | 1.82 | 1.82 | 1.9 | 1.82 | 8,617 |
| July 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.87 | 61,135 |
| July 18, 2025 | 1.82 | 1.88 | 1.88 | 1.88 | 1.82 | 7,005 |
| July 17, 2025 | 1.76 | 1.8 | 1.8 | 1.88 | 1.76 | 4,200 |
| July 16, 2025 | 1.87 | 1.78 | 1.78 | 1.87 | 1.78 | 14,710 |
| July 15, 2025 | 1.76 | 1.88 | 1.88 | 1.9 | 1.76 | 224,100 |
| July 14, 2025 | 1.81 | 1.75 | 1.75 | 1.89 | 1.7 | 18,500 |
| July 11, 2025 | 1.91 | 1.82 | 1.82 | 1.93 | 1.82 | 4,142 |
| July 10, 2025 | 1.94 | 1.92 | 1.92 | 1.99 | 1.91 | 6,706 |
| July 09, 2025 | 1.76 | 1.78 | 1.78 | 1.81 | 1.76 | 4,900 |
| July 08, 2025 | 1.8 | 1.8 | 1.8 | 1.81 | 1.76 | 16,426 |
| July 07, 2025 | 1.8 | 1.76 | 1.76 | 1.8 | 1.76 | 3,302 |
| July 04, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.75 | 5,708 |
| July 03, 2025 | 1.79 | 1.78 | 1.78 | 1.79 | 1.78 | 2,900 |
| July 02, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.76 | 17,600 |
| June 30, 2025 | 1.79 | 1.77 | 1.77 | 1.79 | 1.77 | 2,906 |
| June 27, 2025 | 1.8 | 1.79 | 1.79 | 1.8 | 1.79 | 2,716 |
| June 26, 2025 | 1.8 | 1.81 | 1.81 | 1.81 | 1.8 | 2,000 |
| June 25, 2025 | 1.81 | 1.8 | 1.8 | 1.81 | 1.79 | 2,400 |
| June 24, 2025 | 1.8 | 1.81 | 1.81 | 1.81 | 1.79 | 2,300 |
| June 23, 2025 | 1.81 | 1.8 | 1.8 | 1.81 | 1.8 | 2,600 |
| June 20, 2025 | 1.87 | 1.81 | 1.81 | 1.87 | 1.81 | 86,712 |
| June 19, 2025 | 1.86 | 1.87 | 1.87 | 1.87 | 1.85 | 2,700 |
| June 18, 2025 | 1.85 | 1.88 | 1.88 | 1.88 | 1.85 | 2,700 |
| June 17, 2025 | 1.85 | 1.86 | 1.86 | 1.87 | 1.85 | 917 |