3.58
-0.1(-2.72%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3.68 | 3.58 | 3.58 | 3.72 | 3.58 | 922,168 |
| September 05, 2025 | 3.88 | 3.68 | 3.68 | 3.88 | 3.63 | 1.36M |
| September 04, 2025 | 3.98 | 3.76 | 3.76 | 3.98 | 3.74 | 1.19M |
| September 03, 2025 | 4.12 | 3.97 | 3.97 | 4.16 | 3.92 | 1.65M |
| September 02, 2025 | 4.03 | 4.06 | 4.06 | 4.12 | 3.85 | 1.61M |
| August 29, 2025 | 4 | 4.04 | 4.04 | 4.1 | 3.87 | 1.69M |
| August 28, 2025 | 4.2 | 4.04 | 4.04 | 4.22 | 3.96 | 2.02M |
| August 27, 2025 | 3.97 | 4.07 | 4.07 | 4.18 | 3.87 | 2.54M |
| August 26, 2025 | 3.65 | 3.89 | 3.89 | 3.94 | 3.63 | 1.91M |
| August 25, 2025 | 3.37 | 3.64 | 3.64 | 3.7 | 3.36 | 1.48M |
| August 22, 2025 | 3.3 | 3.48 | 3.48 | 3.5 | 3.19 | 2.43M |
| August 21, 2025 | 3.24 | 3.25 | 3.25 | 3.3 | 3.19 | 772,023 |
| August 20, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.11 | 1.09M |
| August 19, 2025 | 3.34 | 3.31 | 3.31 | 3.4 | 3.25 | 2.15M |
| August 18, 2025 | 3.14 | 3.25 | 3.25 | 3.3 | 3.13 | 2.24M |
| August 15, 2025 | 3.1 | 3.09 | 3.09 | 3.15 | 2.98 | 1.54M |
| August 14, 2025 | 3.01 | 3.11 | 3.11 | 3.11 | 2.95 | 1.83M |
| August 13, 2025 | 2.99 | 3.05 | 3.05 | 3.07 | 2.97 | 1.32M |
| August 12, 2025 | 2.97 | 2.93 | 2.93 | 2.98 | 2.9 | 665,013 |
| August 11, 2025 | 2.91 | 2.95 | 2.95 | 3.05 | 2.91 | 1.53M |
| August 08, 2025 | 2.96 | 2.85 | 2.85 | 2.96 | 2.81 | 1.36M |
| August 07, 2025 | 2.96 | 2.9 | 2.9 | 3.03 | 2.84 | 799,000 |
| August 06, 2025 | 2.87 | 2.91 | 2.91 | 2.93 | 2.82 | 560,900 |
| August 05, 2025 | 2.82 | 2.86 | 2.86 | 2.87 | 2.75 | 527,935 |
| August 01, 2025 | 2.86 | 2.82 | 2.82 | 2.91 | 2.73 | 1.25M |
| July 31, 2025 | 3.07 | 2.97 | 2.97 | 3.09 | 2.96 | 2.22M |
| July 30, 2025 | 2.99 | 3.04 | 3.04 | 3.15 | 2.98 | 1.97M |
| July 29, 2025 | 3.08 | 2.96 | 2.96 | 3.08 | 2.93 | 1.01M |
| July 28, 2025 | 3.17 | 3.05 | 3.05 | 3.17 | 3.03 | 1.23M |
| July 25, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.03 | 1.72M |
| July 24, 2025 | 3.31 | 3.2 | 3.2 | 3.31 | 3.17 | 1.4M |
| July 23, 2025 | 3.5 | 3.26 | 3.26 | 3.5 | 3.18 | 2.72M |
| July 22, 2025 | 3.21 | 3.39 | 3.39 | 3.4 | 3.11 | 2.72M |
| July 21, 2025 | 3.1 | 3.11 | 3.11 | 3.39 | 3.05 | 3.01M |
| July 18, 2025 | 3.04 | 3.05 | 3.05 | 3.22 | 3 | 1.83M |
| July 17, 2025 | 3 | 3.04 | 3.04 | 3.08 | 2.97 | 1.02M |
| July 16, 2025 | 3.04 | 3 | 3 | 3.08 | 2.96 | 1.49M |
| July 15, 2025 | 3.1 | 2.97 | 2.97 | 3.12 | 2.92 | 1.71M |
| July 14, 2025 | 3.23 | 3.16 | 3.16 | 3.42 | 3.12 | 2.36M |
| July 11, 2025 | 3.36 | 3.14 | 3.14 | 3.36 | 3.13 | 1.92M |
| July 10, 2025 | 3.03 | 3.18 | 3.18 | 3.23 | 2.97 | 1.5M |
| July 09, 2025 | 3.11 | 3.03 | 3.03 | 3.11 | 2.87 | 1.46M |
| July 08, 2025 | 3.17 | 3.03 | 3.03 | 3.33 | 2.99 | 2.43M |
| July 07, 2025 | 3.1 | 3.09 | 3.09 | 3.16 | 2.91 | 1.74M |
| July 04, 2025 | 3.19 | 3.06 | 3.06 | 3.19 | 3.01 | 637,500 |
| July 03, 2025 | 3.1 | 3.15 | 3.15 | 3.33 | 3.05 | 2.04M |
| July 02, 2025 | 2.7 | 3.07 | 3.07 | 3.12 | 2.69 | 4.7M |
| June 30, 2025 | 2.51 | 2.46 | 2.46 | 2.54 | 2.44 | 946,100 |
| June 27, 2025 | 2.46 | 2.47 | 2.47 | 2.49 | 2.41 | 361,040 |
| June 26, 2025 | 2.39 | 2.45 | 2.45 | 2.46 | 2.33 | 1.04M |
| June 25, 2025 | 2.58 | 2.45 | 2.45 | 2.63 | 2.44 | 629,334 |
| June 24, 2025 | 2.38 | 2.52 | 2.52 | 2.53 | 2.35 | 772,417 |
| June 23, 2025 | 2.3 | 2.26 | 2.26 | 2.36 | 2.22 | 525,046 |
| June 20, 2025 | 2.47 | 2.38 | 2.38 | 2.47 | 2.3 | 770,344 |
| June 19, 2025 | 2.43 | 2.42 | 2.42 | 2.43 | 2.39 | 62,629 |
| June 18, 2025 | 2.4 | 2.43 | 2.43 | 2.44 | 2.35 | 401,220 |
| June 17, 2025 | 2.58 | 2.4 | 2.4 | 2.58 | 2.37 | 989,203 |
| June 16, 2025 | 2.65 | 2.58 | 2.58 | 2.68 | 2.57 | 722,519 |
| June 13, 2025 | 2.57 | 2.59 | 2.59 | 2.65 | 2.54 | 568,900 |
| June 12, 2025 | 2.7 | 2.66 | 2.66 | 2.74 | 2.62 | 406,800 |