3.63
+(+%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 20, 2024 | 2.91 | 2.99 | 2.99 | 2.99 | 2.9 | 36,445 |
| August 19, 2024 | 2.89 | 2.89 | 2.89 | 3.06 | 2.89 | 180,651 |
| August 16, 2024 | 2.98 | 2.89 | 2.89 | 2.98 | 2.87 | 88,484 |
| August 15, 2024 | 3.01 | 2.98 | 2.98 | 3.04 | 2.95 | 38,662 |
| August 14, 2024 | 2.9 | 2.96 | 2.96 | 3.04 | 2.9 | 100,067 |
| August 13, 2024 | 2.86 | 2.85 | 2.85 | 2.92 | 2.8 | 49,380 |
| August 12, 2024 | 2.75 | 2.85 | 2.85 | 2.9 | 2.75 | 96,090 |
| August 09, 2024 | 2.66 | 2.68 | 2.68 | 2.74 | 2.64 | 69,266 |
| August 08, 2024 | 2.75 | 2.63 | 2.63 | 2.77 | 2.61 | 227,586 |
| August 07, 2024 | 2.91 | 2.78 | 2.78 | 2.95 | 2.77 | 242,746 |
| August 06, 2024 | 3.06 | 2.88 | 2.88 | 3.06 | 2.88 | 248,702 |
| August 02, 2024 | 3.22 | 3.16 | 3.16 | 3.23 | 2.88 | 349,936 |
| August 01, 2024 | 3.52 | 3.25 | 3.25 | 3.52 | 3.23 | 120,740 |
| July 31, 2024 | 3.63 | 3.6 | 3.6 | 3.73 | 3.53 | 345,411 |
| July 30, 2024 | 3.43 | 3.56 | 3.56 | 3.57 | 3.35 | 81,214 |
| July 29, 2024 | 3.49 | 3.53 | 3.53 | 3.57 | 3.44 | 53,940 |
| July 26, 2024 | 3.38 | 3.48 | 3.48 | 3.53 | 3.38 | 68,866 |
| July 25, 2024 | 3.25 | 3.4 | 3.4 | 3.47 | 3.25 | 107,674 |
| July 24, 2024 | 3.57 | 3.47 | 3.47 | 3.63 | 3.47 | 198,224 |
| July 23, 2024 | 3.61 | 3.63 | 3.63 | 3.77 | 3.48 | 168,352 |
| July 22, 2024 | 3.56 | 3.56 | 3.56 | 3.65 | 3.56 | 109,798 |
| July 19, 2024 | 3.56 | 3.52 | 3.52 | 3.69 | 3.52 | 157,906 |
| July 18, 2024 | 3.79 | 3.6 | 3.6 | 3.81 | 3.56 | 248,083 |
| July 17, 2024 | 3.99 | 3.75 | 3.75 | 3.99 | 3.75 | 243,056 |
| July 16, 2024 | 3.98 | 3.9 | 3.9 | 4.05 | 3.9 | 215,940 |
| July 15, 2024 | 4.12 | 4.07 | 4.07 | 4.15 | 4.03 | 80,644 |
| July 12, 2024 | 4.3 | 4.11 | 4.11 | 4.3 | 4.08 | 94,116 |
| July 11, 2024 | 4.3 | 4.37 | 4.37 | 4.4 | 4.28 | 117,371 |
| July 10, 2024 | 3.83 | 4.25 | 4.25 | 4.34 | 3.83 | 313,600 |
| July 09, 2024 | 3.74 | 3.83 | 3.83 | 3.83 | 3.71 | 26,013 |
| July 08, 2024 | 3.86 | 3.7 | 3.7 | 3.86 | 3.68 | 97,822 |
| July 05, 2024 | 3.84 | 3.86 | 3.86 | 3.9 | 3.79 | 40,086 |
| July 04, 2024 | 3.85 | 3.86 | 3.86 | 3.88 | 3.82 | 19,325 |
| July 03, 2024 | 3.84 | 3.79 | 3.79 | 3.9 | 3.79 | 51,643 |
| July 02, 2024 | 3.81 | 3.77 | 3.77 | 3.89 | 3.77 | 93,200 |
| June 28, 2024 | 3.94 | 3.88 | 3.88 | 3.95 | 3.84 | 117,885 |
| June 27, 2024 | 3.86 | 3.95 | 3.95 | 3.95 | 3.85 | 67,016 |
| June 26, 2024 | 3.95 | 3.9 | 3.9 | 3.98 | 3.86 | 97,428 |
| June 25, 2024 | 4.08 | 4.01 | 4.01 | 4.08 | 3.85 | 171,761 |
| June 24, 2024 | 4.23 | 3.98 | 3.98 | 4.32 | 3.95 | 485,046 |
| June 21, 2024 | 4.09 | 4.47 | 4.47 | 4.61 | 3.88 | 1.32M |
| June 20, 2024 | 3.92 | 4 | 4 | 4.06 | 3.92 | 219,739 |
| June 19, 2024 | 3.99 | 3.99 | 3.99 | 4 | 3.94 | 35,238 |
| June 18, 2024 | 3.75 | 3.96 | 3.96 | 3.97 | 3.75 | 85,067 |
| June 17, 2024 | 3.9 | 3.79 | 3.79 | 4.06 | 3.77 | 54,334 |
| June 14, 2024 | 3.98 | 3.83 | 3.83 | 3.99 | 3.83 | 37,051 |
| June 13, 2024 | 3.88 | 3.92 | 3.92 | 4.02 | 3.8 | 93,781 |
| June 12, 2024 | 3.75 | 3.9 | 3.9 | 3.9 | 3.75 | 125,614 |
| June 11, 2024 | 3.95 | 3.67 | 3.67 | 3.95 | 3.66 | 118,646 |
| June 10, 2024 | 3.78 | 3.96 | 3.96 | 4 | 3.77 | 116,225 |
| June 07, 2024 | 3.93 | 3.87 | 3.87 | 4 | 3.82 | 151,522 |
| June 06, 2024 | 3.93 | 3.93 | 3.93 | 4.06 | 3.92 | 120,571 |
| June 05, 2024 | 4.19 | 3.92 | 3.92 | 4.19 | 3.92 | 214,263 |
| June 04, 2024 | 4.15 | 4.12 | 4.12 | 4.15 | 4 | 180,109 |
| June 03, 2024 | 4.37 | 4.2 | 4.2 | 4.37 | 4.1 | 111,357 |
| May 31, 2024 | 4.27 | 4.22 | 4.22 | 4.27 | 4.1 | 70,853 |
| May 30, 2024 | 4.19 | 4.18 | 4.18 | 4.22 | 4.14 | 54,555 |
| May 29, 2024 | 4.15 | 4.2 | 4.2 | 4.2 | 4.02 | 169,833 |
| May 28, 2024 | 4.15 | 4.2 | 4.2 | 4.37 | 4.15 | 133,625 |
| May 27, 2024 | 4.25 | 4.24 | 4.24 | 4.41 | 4.16 | 34,306 |