4.71
+0.01(+0.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.89 | 4.71 | 4.71 | 4.89 | 4.66 | 29,385 |
| September 11, 2025 | 4.55 | 4.71 | 4.71 | 4.85 | 4.53 | 72,938 |
| September 10, 2025 | 4.53 | 4.54 | 4.54 | 4.66 | 4.52 | 44,400 |
| September 09, 2025 | 4.59 | 4.56 | 4.56 | 4.65 | 4.47 | 63,700 |
| September 08, 2025 | 4.71 | 4.45 | 4.45 | 4.71 | 4.45 | 64,800 |
| September 05, 2025 | 4.35 | 4.75 | 4.75 | 4.81 | 4.35 | 147,300 |
| September 04, 2025 | 4.48 | 4.38 | 4.38 | 4.48 | 4.35 | 72,400 |
| September 03, 2025 | 4.53 | 4.48 | 4.48 | 4.64 | 4.46 | 92,800 |
| September 02, 2025 | 4.85 | 4.6 | 4.6 | 4.85 | 4.53 | 215,708 |
| August 29, 2025 | 4.93 | 4.94 | 4.94 | 4.97 | 4.82 | 99,434 |
| August 28, 2025 | 4.96 | 4.92 | 4.92 | 4.96 | 4.78 | 85,000 |
| August 27, 2025 | 4.82 | 4.96 | 4.96 | 4.99 | 4.73 | 121,123 |
| August 26, 2025 | 4.83 | 4.82 | 4.82 | 4.9 | 4.61 | 101,802 |
| August 25, 2025 | 4.97 | 4.83 | 4.83 | 5.02 | 4.72 | 174,119 |
| August 22, 2025 | 4.64 | 4.93 | 4.93 | 5.04 | 4.51 | 291,540 |
| August 21, 2025 | 4.29 | 4.67 | 4.67 | 4.7 | 4.28 | 198,100 |
| August 20, 2025 | 4.19 | 4.25 | 4.25 | 4.28 | 4.1 | 48,400 |
| August 19, 2025 | 4.12 | 4.25 | 4.25 | 4.31 | 4.04 | 134,418 |
| August 18, 2025 | 3.84 | 4.11 | 4.11 | 4.15 | 3.83 | 228,947 |
| August 15, 2025 | 3.52 | 3.68 | 3.68 | 3.72 | 3.52 | 274,700 |
| August 14, 2025 | 3.43 | 3.51 | 3.51 | 3.6 | 3.43 | 204,600 |
| August 13, 2025 | 3.23 | 3.37 | 3.37 | 3.4 | 3.17 | 61,730 |
| August 12, 2025 | 3.34 | 3.25 | 3.25 | 3.4 | 3.21 | 144,000 |
| August 11, 2025 | 3.11 | 3.29 | 3.29 | 3.31 | 3.11 | 142,140 |
| August 08, 2025 | 2.99 | 2.97 | 2.97 | 3.02 | 2.96 | 27,518 |
| August 07, 2025 | 3 | 3.04 | 3.04 | 3.04 | 2.96 | 41,311 |
| August 06, 2025 | 3.02 | 3.02 | 3.02 | 3.04 | 3 | 29,100 |
| August 05, 2025 | 3.01 | 3.02 | 3.02 | 3.05 | 3 | 28,213 |
| August 01, 2025 | 3 | 3 | 3 | 3.05 | 2.95 | 34,900 |
| July 31, 2025 | 2.94 | 3.02 | 3.02 | 3.04 | 2.94 | 18,923 |
| July 30, 2025 | 2.96 | 3.05 | 3.05 | 3.05 | 2.95 | 45,200 |
| July 29, 2025 | 3.07 | 2.96 | 2.96 | 3.12 | 2.96 | 65,922 |
| July 28, 2025 | 3.06 | 3.11 | 3.11 | 3.18 | 3.06 | 42,940 |
| July 25, 2025 | 3.19 | 3.14 | 3.14 | 3.2 | 3.14 | 23,329 |
| July 24, 2025 | 3.29 | 3.22 | 3.22 | 3.3 | 3.22 | 7,608 |
| July 23, 2025 | 3.26 | 3.26 | 3.26 | 3.31 | 3.25 | 15,100 |
| July 22, 2025 | 3.28 | 3.27 | 3.27 | 3.28 | 3.26 | 19,964 |
| July 21, 2025 | 3.34 | 3.29 | 3.29 | 3.38 | 3.27 | 39,700 |
| July 18, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.36 | 53,547 |
| July 17, 2025 | 3.32 | 3.43 | 3.43 | 3.47 | 3.32 | 34,600 |
| July 16, 2025 | 3.17 | 3.3 | 3.3 | 3.31 | 3.15 | 51,313 |
| July 15, 2025 | 3.25 | 3.18 | 3.18 | 3.3 | 3.18 | 22,100 |
| July 14, 2025 | 3.15 | 3.28 | 3.28 | 3.29 | 3.15 | 35,500 |
| July 11, 2025 | 3.27 | 3.23 | 3.23 | 3.31 | 3.21 | 30,280 |
| July 10, 2025 | 3.25 | 3.28 | 3.28 | 3.32 | 3.16 | 50,218 |
| July 09, 2025 | 3.26 | 3.21 | 3.21 | 3.26 | 3.17 | 22,600 |
| July 08, 2025 | 3.11 | 3.21 | 3.21 | 3.22 | 3.11 | 22,100 |
| July 07, 2025 | 3.06 | 3.1 | 3.1 | 3.14 | 3.02 | 27,700 |
| July 04, 2025 | 3.2 | 3.1 | 3.1 | 3.2 | 3.07 | 26,600 |
| July 03, 2025 | 3.16 | 3.19 | 3.19 | 3.2 | 3.15 | 14,348 |
| July 02, 2025 | 3.11 | 3.18 | 3.18 | 3.19 | 3.08 | 78,829 |
| June 30, 2025 | 3.06 | 3.14 | 3.14 | 3.18 | 3.06 | 34,522 |
| June 27, 2025 | 3.12 | 3.11 | 3.11 | 3.21 | 3.08 | 28,300 |
| June 26, 2025 | 3 | 3.12 | 3.12 | 3.12 | 2.97 | 21,328 |
| June 25, 2025 | 3.02 | 3 | 3 | 3.04 | 3 | 12,223 |
| June 24, 2025 | 3.03 | 3 | 3 | 3.04 | 2.97 | 14,414 |
| June 23, 2025 | 3.02 | 3 | 3 | 3.06 | 2.96 | 21,441 |
| June 20, 2025 | 3.03 | 3.06 | 3.06 | 3.09 | 2.97 | 71,700 |
| June 19, 2025 | 2.96 | 2.99 | 2.99 | 3.01 | 2.96 | 7,400 |
| June 18, 2025 | 3.06 | 2.99 | 2.99 | 3.08 | 2.99 | 35,125 |