4.68
+0.03(+0.65%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.62 | 4.65 | 4.65 | 4.68 | 4.62 | 9,700 |
| August 14, 2025 | 4.7 | 4.62 | 4.62 | 4.76 | 4.62 | 14,900 |
| August 13, 2025 | 4.72 | 4.76 | 4.76 | 4.76 | 4.7 | 5,400 |
| August 12, 2025 | 4.78 | 4.7 | 4.7 | 4.8 | 4.7 | 16,700 |
| August 11, 2025 | 4.77 | 4.75 | 4.75 | 4.79 | 4.75 | 3,118 |
| August 08, 2025 | 4.78 | 4.83 | 4.83 | 4.85 | 4.75 | 2,000 |
| August 07, 2025 | 4.88 | 4.78 | 4.78 | 4.88 | 4.75 | 1,000 |
| August 06, 2025 | 4.73 | 4.81 | 4.81 | 4.89 | 4.7 | 6,400 |
| August 05, 2025 | 4.72 | 4.7 | 4.7 | 4.84 | 4.7 | 5,400 |
| August 01, 2025 | 4.82 | 4.72 | 4.72 | 4.88 | 4.72 | 6,000 |
| July 31, 2025 | 4.95 | 4.98 | 4.98 | 4.99 | 4.82 | 7,123 |
| July 30, 2025 | 4.9 | 4.94 | 4.94 | 4.99 | 4.88 | 15,110 |
| July 29, 2025 | 4.8 | 4.92 | 4.92 | 4.92 | 4.8 | 3,100 |
| July 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1,405 |
| July 25, 2025 | 4.78 | 4.74 | 4.74 | 4.78 | 4.72 | 6,110 |
| July 24, 2025 | 4.72 | 4.77 | 4.77 | 4.88 | 4.72 | 10,125 |
| July 23, 2025 | 4.73 | 4.75 | 4.75 | 4.85 | 4.73 | 3,700 |
| July 22, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.7 | 10,700 |
| July 21, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.63 | 13,726 |
| July 18, 2025 | 4.62 | 4.66 | 4.66 | 4.8 | 4.62 | 6,100 |
| July 17, 2025 | 4.78 | 4.61 | 4.61 | 4.8 | 4.6 | 3,900 |
| July 16, 2025 | 4.69 | 4.79 | 4.79 | 4.91 | 4.68 | 5,700 |
| July 15, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.65 | 2,540 |
| July 14, 2025 | 5.03 | 4.7 | 4.7 | 5.04 | 4.57 | 29,900 |
| July 11, 2025 | 5.12 | 5.15 | 5.15 | 5.17 | 5.1 | 2,345 |
| July 10, 2025 | 5.11 | 5.16 | 5.16 | 5.17 | 5.11 | 1,000 |
| July 09, 2025 | 5.12 | 5.17 | 5.17 | 5.17 | 5.12 | 1,110 |
| July 08, 2025 | 5.15 | 5.25 | 5.25 | 5.25 | 5.15 | 7,600 |
| July 07, 2025 | 5.03 | 5.09 | 5.09 | 5.17 | 5.03 | 3,211 |
| July 04, 2025 | 5.1 | 5.25 | 5.25 | 5.25 | 5.1 | 6,400 |
| July 03, 2025 | 5.12 | 5.13 | 5.13 | 5.25 | 5.1 | 16,100 |
| July 02, 2025 | 4.99 | 5.2 | 5.2 | 5.39 | 4.98 | 66,900 |
| June 30, 2025 | 4.61 | 5 | 5 | 5 | 4.61 | 28,745 |
| June 27, 2025 | 4.54 | 4.51 | 4.51 | 4.58 | 4.51 | 97,200 |
| June 26, 2025 | 4.55 | 4.54 | 4.54 | 4.6 | 4.53 | 13,100 |
| June 25, 2025 | 4.62 | 4.55 | 4.55 | 4.62 | 4.53 | 189,408 |
| June 24, 2025 | 4.69 | 4.62 | 4.62 | 4.69 | 4.57 | 18,815 |
| June 23, 2025 | 4.62 | 4.69 | 4.69 | 4.69 | 4.62 | 2,330 |
| June 20, 2025 | 4.75 | 4.6 | 4.6 | 4.75 | 4.6 | 1,600 |
| June 19, 2025 | 4.73 | 4.75 | 4.75 | 4.75 | 4.73 | 6,000 |
| June 18, 2025 | 4.78 | 4.75 | 4.75 | 4.79 | 4.71 | 2,100 |
| June 17, 2025 | 4.5 | 4.73 | 4.73 | 4.84 | 4.49 | 18,300 |
| June 16, 2025 | 4.42 | 4.53 | 4.53 | 4.53 | 4.4 | 150,900 |
| June 13, 2025 | 4.33 | 4.42 | 4.42 | 4.44 | 4.32 | 52,414 |
| June 12, 2025 | 4.17 | 4.4 | 4.4 | 4.48 | 4.17 | 52,900 |
| June 11, 2025 | 4.68 | 4.7 | 4.7 | 4.8 | 4.66 | 20,239 |
| June 10, 2025 | 4.77 | 4.76 | 4.76 | 4.8 | 4.7 | 20,400 |
| June 09, 2025 | 4.53 | 4.78 | 4.78 | 4.8 | 4.53 | 75,800 |
| June 06, 2025 | 4.45 | 4.52 | 4.52 | 4.53 | 4.45 | 4,310 |
| June 05, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.47 | 6,466 |
| June 04, 2025 | 4.52 | 4.47 | 4.47 | 4.53 | 4.29 | 22,401 |
| June 03, 2025 | 4.59 | 4.52 | 4.52 | 4.6 | 4.46 | 13,900 |
| June 02, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.59 | 5,934 |
| May 30, 2025 | 4.56 | 4.5 | 4.5 | 4.58 | 4.5 | 9,229 |
| May 29, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.51 | 700 |
| May 28, 2025 | 4.5 | 4.52 | 4.52 | 4.52 | 4.49 | 9,400 |
| May 27, 2025 | 4.39 | 4.53 | 4.53 | 4.57 | 4.39 | 33,515 |
| May 26, 2025 | 4.15 | 4.25 | 4.25 | 4.45 | 4.15 | 3,300 |
| May 23, 2025 | 4.2 | 4.35 | 4.35 | 4.4 | 4.2 | 2,809 |
| May 22, 2025 | 4.36 | 4.29 | 4.29 | 4.4 | 4.26 | 14,299 |