4.04
+0.04(+1.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.98 | 4.04 | 4.04 | 4.1 | 3.93 | 672,649 |
| August 15, 2025 | 3.99 | 4 | 4 | 4.11 | 3.96 | 844,100 |
| August 14, 2025 | 3.92 | 3.97 | 3.97 | 4.08 | 3.79 | 1.11M |
| August 13, 2025 | 4 | 4.08 | 4.08 | 4.12 | 3.9 | 904,837 |
| August 12, 2025 | 4.2 | 3.92 | 3.92 | 4.2 | 3.86 | 1.23M |
| August 11, 2025 | 4.25 | 4.2 | 4.2 | 4.39 | 4.13 | 2.15M |
| August 08, 2025 | 3.79 | 3.84 | 3.84 | 3.88 | 3.76 | 749,135 |
| August 07, 2025 | 3.6 | 3.75 | 3.75 | 3.85 | 3.6 | 1.57M |
| August 06, 2025 | 3.61 | 3.52 | 3.52 | 3.64 | 3.48 | 758,109 |
| August 05, 2025 | 3.68 | 3.62 | 3.62 | 3.68 | 3.51 | 509,990 |
| August 01, 2025 | 3.5 | 3.52 | 3.52 | 3.54 | 3.41 | 813,800 |
| July 31, 2025 | 3.54 | 3.57 | 3.57 | 3.58 | 3.47 | 2.35M |
| July 30, 2025 | 3.66 | 3.53 | 3.53 | 3.68 | 3.51 | 1.13M |
| July 29, 2025 | 3.89 | 3.64 | 3.64 | 3.89 | 3.63 | 1.07M |
| July 28, 2025 | 4.16 | 3.9 | 3.9 | 4.16 | 3.85 | 1.07M |
| July 25, 2025 | 4.39 | 4.2 | 4.2 | 4.39 | 4.14 | 946,949 |
| July 24, 2025 | 4.55 | 4.38 | 4.38 | 4.68 | 4.35 | 1.16M |
| July 23, 2025 | 4.53 | 4.44 | 4.44 | 4.54 | 4.34 | 897,600 |
| July 22, 2025 | 4.32 | 4.57 | 4.57 | 4.61 | 4.31 | 1.26M |
| July 21, 2025 | 4.56 | 4.28 | 4.28 | 4.61 | 4.27 | 1.14M |
| July 18, 2025 | 4.64 | 4.48 | 4.48 | 4.7 | 4.34 | 1.5M |
| July 17, 2025 | 4.4 | 4.56 | 4.56 | 4.75 | 4.22 | 2.36M |
| July 16, 2025 | 3.96 | 4.17 | 4.17 | 4.37 | 3.96 | 1.92M |
| July 15, 2025 | 3.9 | 3.92 | 3.92 | 4 | 3.87 | 399,900 |
| July 14, 2025 | 3.91 | 3.92 | 3.92 | 4.07 | 3.89 | 913,800 |
| July 11, 2025 | 3.88 | 3.9 | 3.9 | 3.96 | 3.82 | 799,200 |
| July 10, 2025 | 3.65 | 3.88 | 3.88 | 3.98 | 3.65 | 2.09M |
| July 09, 2025 | 3.76 | 3.62 | 3.62 | 3.76 | 3.57 | 1.04M |
| July 08, 2025 | 3.58 | 3.72 | 3.72 | 3.79 | 3.58 | 2.04M |
| July 07, 2025 | 3.61 | 3.57 | 3.57 | 3.64 | 3.48 | 957,900 |
| July 04, 2025 | 3.65 | 3.67 | 3.67 | 3.67 | 3.61 | 55,361 |
| July 03, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.59 | 457,036 |
| July 02, 2025 | 3.67 | 3.69 | 3.69 | 3.73 | 3.63 | 414,846 |
| June 30, 2025 | 3.8 | 3.64 | 3.64 | 3.8 | 3.64 | 291,200 |
| June 27, 2025 | 3.76 | 3.79 | 3.79 | 3.85 | 3.72 | 711,000 |
| June 26, 2025 | 3.59 | 3.76 | 3.76 | 3.79 | 3.57 | 1.28M |
| June 25, 2025 | 3.56 | 3.58 | 3.58 | 3.59 | 3.47 | 262,629 |
| June 24, 2025 | 3.54 | 3.55 | 3.55 | 3.62 | 3.53 | 442,400 |
| June 23, 2025 | 3.45 | 3.53 | 3.53 | 3.54 | 3.4 | 293,948 |
| June 20, 2025 | 3.64 | 3.47 | 3.47 | 3.64 | 3.47 | 517,800 |
| June 19, 2025 | 3.65 | 3.57 | 3.57 | 3.65 | 3.56 | 143,700 |
| June 18, 2025 | 3.58 | 3.63 | 3.63 | 3.65 | 3.55 | 430,418 |
| June 17, 2025 | 3.59 | 3.58 | 3.58 | 3.61 | 3.57 | 221,824 |
| June 16, 2025 | 3.63 | 3.63 | 3.63 | 3.67 | 3.55 | 358,200 |
| June 13, 2025 | 3.52 | 3.62 | 3.62 | 3.64 | 3.5 | 351,808 |
| June 12, 2025 | 3.74 | 3.58 | 3.58 | 3.74 | 3.56 | 1.08M |
| June 11, 2025 | 3.78 | 3.78 | 3.78 | 3.95 | 3.73 | 1.13M |
| June 10, 2025 | 3.81 | 3.75 | 3.75 | 3.84 | 3.74 | 507,900 |
| June 09, 2025 | 3.73 | 3.78 | 3.78 | 3.82 | 3.7 | 1.21M |
| June 06, 2025 | 3.71 | 3.68 | 3.68 | 3.71 | 3.65 | 237,100 |
| June 05, 2025 | 3.69 | 3.69 | 3.69 | 3.76 | 3.65 | 358,800 |
| June 04, 2025 | 3.63 | 3.68 | 3.68 | 3.8 | 3.63 | 582,274 |
| June 03, 2025 | 3.62 | 3.64 | 3.64 | 3.66 | 3.56 | 307,800 |
| June 02, 2025 | 3.73 | 3.62 | 3.62 | 3.73 | 3.59 | 254,000 |
| May 30, 2025 | 3.76 | 3.67 | 3.67 | 3.76 | 3.61 | 677,900 |
| May 29, 2025 | 3.86 | 3.79 | 3.79 | 3.87 | 3.78 | 259,787 |
| May 28, 2025 | 3.79 | 3.83 | 3.83 | 3.87 | 3.77 | 155,000 |
| May 27, 2025 | 3.97 | 3.81 | 3.81 | 3.97 | 3.76 | 570,916 |
| May 26, 2025 | 3.88 | 3.96 | 3.96 | 3.96 | 3.85 | 112,500 |
| May 23, 2025 | 3.85 | 3.89 | 3.89 | 3.92 | 3.83 | 305,486 |
