4.41
+0.01(+0.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4.45 | 4.41 | 4.41 | 4.51 | 4.14 | 640,836 |
| October 01, 2025 | 4.2 | 4.4 | 4.4 | 4.47 | 4.15 | 810,700 |
| September 30, 2025 | 4.06 | 4.11 | 4.11 | 4.2 | 4.02 | 761,210 |
| September 29, 2025 | 4.19 | 4.11 | 4.11 | 4.26 | 4.1 | 611,511 |
| September 26, 2025 | 3.76 | 4.1 | 4.1 | 4.16 | 3.76 | 872,400 |
| September 25, 2025 | 3.99 | 3.75 | 3.75 | 4.06 | 3.74 | 2.84M |
| September 24, 2025 | 4.2 | 3.93 | 3.93 | 4.25 | 3.92 | 648,100 |
| September 23, 2025 | 4.2 | 4.21 | 4.21 | 4.24 | 4.15 | 686,010 |
| September 22, 2025 | 4.21 | 4.2 | 4.2 | 4.25 | 4.08 | 970,700 |
| September 19, 2025 | 3.73 | 3.96 | 3.96 | 4 | 3.73 | 630,105 |
| September 18, 2025 | 3.64 | 3.77 | 3.77 | 3.77 | 3.54 | 374,294 |
| September 17, 2025 | 3.51 | 3.66 | 3.66 | 3.74 | 3.46 | 527,000 |
| September 16, 2025 | 3.88 | 3.59 | 3.59 | 3.88 | 3.56 | 1.59M |
| September 15, 2025 | 3.76 | 3.87 | 3.87 | 3.95 | 3.7 | 1.67M |
| September 12, 2025 | 3.74 | 3.73 | 3.73 | 3.77 | 3.68 | 546,400 |
| September 11, 2025 | 3.76 | 3.68 | 3.68 | 3.8 | 3.67 | 765,600 |
| September 10, 2025 | 3.66 | 3.8 | 3.8 | 3.8 | 3.6 | 884,113 |
| September 09, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.52 | 1.68M |
| September 08, 2025 | 3.56 | 3.62 | 3.62 | 3.67 | 3.53 | 1.05M |
| September 05, 2025 | 3.39 | 3.55 | 3.55 | 3.55 | 3.38 | 1.15M |
| September 04, 2025 | 3.35 | 3.35 | 3.35 | 3.37 | 3.27 | 1.02M |
| September 03, 2025 | 3.45 | 3.34 | 3.34 | 3.5 | 3.24 | 1.63M |
| September 02, 2025 | 3.3 | 3.38 | 3.38 | 3.45 | 3.26 | 2.07M |
| August 29, 2025 | 2.98 | 3.14 | 3.14 | 3.14 | 2.96 | 375,200 |
| August 28, 2025 | 2.94 | 3 | 3 | 3.01 | 2.87 | 469,900 |
| August 27, 2025 | 2.94 | 2.9 | 2.9 | 2.95 | 2.84 | 306,100 |
| August 26, 2025 | 2.89 | 2.95 | 2.95 | 2.95 | 2.85 | 424,929 |
| August 25, 2025 | 2.73 | 2.82 | 2.82 | 2.95 | 2.73 | 807,400 |
| August 22, 2025 | 2.67 | 2.7 | 2.7 | 2.72 | 2.64 | 1.14M |
| August 21, 2025 | 2.6 | 2.66 | 2.66 | 2.68 | 2.59 | 906,220 |
| August 20, 2025 | 2.57 | 2.57 | 2.57 | 2.59 | 2.54 | 403,800 |
| August 19, 2025 | 2.63 | 2.57 | 2.57 | 2.65 | 2.51 | 872,200 |
| August 18, 2025 | 2.5 | 2.65 | 2.65 | 2.69 | 2.5 | 1.01M |
| August 15, 2025 | 2.35 | 2.47 | 2.47 | 2.64 | 2.3 | 1.36M |
| August 14, 2025 | 2.36 | 2.3 | 2.3 | 2.38 | 2.27 | 346,143 |
| August 13, 2025 | 2.38 | 2.32 | 2.32 | 2.42 | 2.29 | 185,301 |
| August 12, 2025 | 2.26 | 2.35 | 2.35 | 2.38 | 2.24 | 706,504 |
| August 11, 2025 | 2.12 | 2.25 | 2.25 | 2.25 | 2.12 | 236,200 |
| August 08, 2025 | 2.22 | 2.21 | 2.21 | 2.24 | 2.15 | 434,833 |
| August 07, 2025 | 2.18 | 2.2 | 2.2 | 2.26 | 2.16 | 362,730 |
| August 06, 2025 | 2.15 | 2.17 | 2.17 | 2.17 | 2.12 | 294,304 |
| August 05, 2025 | 2.06 | 2.15 | 2.15 | 2.15 | 2.05 | 229,800 |
| August 01, 2025 | 2.02 | 2.05 | 2.05 | 2.06 | 1.98 | 142,436 |
| July 31, 2025 | 2.04 | 2.09 | 2.09 | 2.09 | 1.99 | 104,141 |
| July 30, 2025 | 2.11 | 2.01 | 2.01 | 2.12 | 1.98 | 330,200 |
| July 29, 2025 | 2.11 | 2.1 | 2.1 | 2.13 | 2.09 | 179,535 |
| July 28, 2025 | 2.15 | 2.1 | 2.1 | 2.15 | 2.07 | 158,900 |
| July 25, 2025 | 2.13 | 2.12 | 2.12 | 2.19 | 2.07 | 197,039 |
| July 24, 2025 | 2.18 | 2.13 | 2.13 | 2.18 | 2.11 | 186,338 |
| July 23, 2025 | 2.15 | 2.18 | 2.18 | 2.19 | 2.13 | 640,622 |
| July 22, 2025 | 2.06 | 2.15 | 2.15 | 2.15 | 2.04 | 962,900 |
| July 21, 2025 | 2.03 | 2.04 | 2.04 | 2.08 | 1.99 | 752,800 |
| July 18, 2025 | 2.03 | 1.98 | 1.98 | 2.03 | 1.98 | 210,400 |
| July 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | 140,748 |
| July 16, 2025 | 2 | 2.01 | 2.01 | 2.01 | 1.96 | 142,848 |
| July 15, 2025 | 2.06 | 2.01 | 2.01 | 2.06 | 1.97 | 284,600 |
| July 14, 2025 | 2.02 | 2.05 | 2.05 | 2.06 | 2.01 | 292,200 |
| July 11, 2025 | 2.02 | 2.03 | 2.03 | 2.06 | 2.01 | 260,530 |
| July 10, 2025 | 2 | 1.99 | 1.99 | 2.04 | 1.98 | 163,441 |
| July 09, 2025 | 2.02 | 2.02 | 2.02 | 2.04 | 1.98 | 187,815 |