4.58
+0.05(+1.10%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.49 | 4.58 | 4.58 | 4.65 | 4.42 | 58,408 |
| August 21, 2025 | 4.4 | 4.53 | 4.53 | 4.58 | 4.4 | 77,928 |
| August 20, 2025 | 4.26 | 4.37 | 4.37 | 4.4 | 4.24 | 147,048 |
| August 19, 2025 | 4.41 | 4.27 | 4.27 | 4.43 | 4.21 | 123,700 |
| August 18, 2025 | 4.26 | 4.37 | 4.37 | 4.4 | 4.21 | 90,740 |
| August 15, 2025 | 4.35 | 4.26 | 4.26 | 4.4 | 4.23 | 67,111 |
| August 14, 2025 | 4.3 | 4.35 | 4.35 | 4.39 | 4.23 | 119,116 |
| August 13, 2025 | 4.37 | 4.3 | 4.3 | 4.41 | 4.3 | 67,643 |
| August 12, 2025 | 4.42 | 4.34 | 4.34 | 4.42 | 4.31 | 81,806 |
| August 11, 2025 | 4.23 | 4.41 | 4.41 | 4.54 | 4.12 | 303,937 |
| August 08, 2025 | 4.3 | 4.25 | 4.25 | 4.41 | 4.21 | 262,710 |
| August 07, 2025 | 4.19 | 4.25 | 4.25 | 4.33 | 4.15 | 75,100 |
| August 06, 2025 | 4.1 | 4.12 | 4.12 | 4.16 | 4.06 | 88,218 |
| August 05, 2025 | 3.81 | 4.1 | 4.1 | 4.16 | 3.81 | 319,600 |
| August 01, 2025 | 3.68 | 3.67 | 3.67 | 3.77 | 3.61 | 167,100 |
| July 31, 2025 | 3.74 | 3.67 | 3.67 | 3.74 | 3.64 | 62,500 |
| July 30, 2025 | 3.85 | 3.66 | 3.66 | 3.85 | 3.66 | 247,200 |
| July 29, 2025 | 3.89 | 3.86 | 3.86 | 3.89 | 3.81 | 82,435 |
| July 28, 2025 | 4.01 | 3.83 | 3.83 | 4.01 | 3.8 | 138,200 |
| July 25, 2025 | 4.13 | 4 | 4 | 4.14 | 3.93 | 96,911 |
| July 24, 2025 | 4.18 | 4.12 | 4.12 | 4.22 | 4.11 | 124,100 |
| July 23, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 3.99 | 113,915 |
| July 22, 2025 | 3.96 | 4.14 | 4.14 | 4.14 | 3.85 | 240,200 |
| July 21, 2025 | 3.66 | 3.9 | 3.9 | 3.98 | 3.65 | 132,800 |
| July 18, 2025 | 3.79 | 3.63 | 3.63 | 3.82 | 3.62 | 86,812 |
| July 17, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.64 | 69,600 |
| July 16, 2025 | 3.82 | 3.8 | 3.8 | 3.85 | 3.74 | 109,900 |
| July 15, 2025 | 3.77 | 3.82 | 3.82 | 3.85 | 3.67 | 202,800 |
| July 14, 2025 | 3.85 | 3.74 | 3.74 | 3.85 | 3.67 | 299,945 |
| July 11, 2025 | 3.68 | 3.69 | 3.69 | 3.81 | 3.65 | 144,700 |
| July 10, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.63 | 128,700 |
| July 09, 2025 | 3.79 | 3.72 | 3.72 | 3.79 | 3.66 | 46,600 |
| July 08, 2025 | 3.81 | 3.68 | 3.68 | 3.81 | 3.61 | 66,847 |
| July 07, 2025 | 3.73 | 3.81 | 3.81 | 3.82 | 3.67 | 66,400 |
| July 04, 2025 | 3.74 | 3.73 | 3.73 | 3.76 | 3.66 | 17,400 |
| July 03, 2025 | 3.79 | 3.72 | 3.72 | 3.8 | 3.69 | 46,910 |
| July 02, 2025 | 3.56 | 3.78 | 3.78 | 3.8 | 3.56 | 127,400 |
| June 30, 2025 | 3.37 | 3.4 | 3.4 | 3.51 | 3.31 | 193,614 |
| June 27, 2025 | 3.39 | 3.36 | 3.36 | 3.39 | 3.27 | 53,900 |
| June 26, 2025 | 3.44 | 3.45 | 3.45 | 3.45 | 3.41 | 40,300 |
| June 25, 2025 | 3.45 | 3.43 | 3.43 | 3.47 | 3.41 | 101,200 |
| June 24, 2025 | 3.56 | 3.46 | 3.46 | 3.58 | 3.45 | 104,300 |
| June 23, 2025 | 3.58 | 3.63 | 3.63 | 3.7 | 3.58 | 81,823 |
| June 20, 2025 | 3.56 | 3.56 | 3.56 | 3.64 | 3.54 | 58,638 |
| June 19, 2025 | 3.71 | 3.63 | 3.63 | 3.71 | 3.58 | 84,805 |
| June 18, 2025 | 3.77 | 3.73 | 3.73 | 3.78 | 3.68 | 60,500 |
| June 17, 2025 | 3.8 | 3.79 | 3.79 | 3.82 | 3.76 | 36,900 |
| June 16, 2025 | 3.99 | 3.8 | 3.8 | 3.99 | 3.79 | 165,900 |
| June 13, 2025 | 3.99 | 3.9 | 3.9 | 3.99 | 3.87 | 46,400 |
| June 12, 2025 | 3.91 | 3.88 | 3.88 | 3.98 | 3.85 | 47,303 |
| June 11, 2025 | 3.88 | 3.85 | 3.85 | 3.92 | 3.84 | 47,420 |
| June 10, 2025 | 4.07 | 3.87 | 3.87 | 4.07 | 3.86 | 63,000 |
| June 09, 2025 | 4.03 | 4.05 | 4.05 | 4.08 | 3.96 | 167,200 |
| June 06, 2025 | 4.18 | 4 | 4 | 4.18 | 3.99 | 51,524 |
| June 05, 2025 | 4.15 | 4.2 | 4.2 | 4.24 | 4.06 | 205,400 |
| June 04, 2025 | 4.01 | 4.06 | 4.06 | 4.12 | 4.01 | 85,621 |
| June 03, 2025 | 4 | 4 | 4 | 4.04 | 3.92 | 102,148 |
| June 02, 2025 | 3.82 | 4.06 | 4.06 | 4.15 | 3.82 | 179,729 |
| May 30, 2025 | 3.77 | 3.74 | 3.74 | 3.82 | 3.65 | 130,249 |
| May 29, 2025 | 3.8 | 3.78 | 3.78 | 3.87 | 3.69 | 157,500 |