4.55
-0.03(-0.66%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 4.6 | 4.55 | 4.55 | 4.6 | 4.45 | 2,819 |
| September 10, 2025 | 4.09 | 4.58 | 4.58 | 4.58 | 4.09 | 20,010 |
| September 09, 2025 | 3.85 | 4.06 | 4.06 | 4.1 | 3.85 | 8,600 |
| September 08, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.65 | 24,278 |
| September 05, 2025 | 3.5 | 3.55 | 3.55 | 3.83 | 3.3 | 51,800 |
| September 04, 2025 | 3.55 | 3.33 | 3.33 | 3.55 | 3.3 | 10,419 |
| September 03, 2025 | 3.55 | 3.43 | 3.43 | 3.55 | 3.43 | 2,321 |
| September 02, 2025 | 3.39 | 3.47 | 3.47 | 3.47 | 3.27 | 2,125 |
| August 29, 2025 | 3.5 | 3.4 | 3.4 | 3.5 | 3.3 | 11,200 |
| August 28, 2025 | 3.55 | 3.38 | 3.38 | 3.55 | 3.38 | 14,239 |
| August 27, 2025 | 3.6 | 3.55 | 3.55 | 3.6 | 3.49 | 645 |
| August 26, 2025 | 3.46 | 3.55 | 3.55 | 3.6 | 3.46 | 1,800 |
| August 25, 2025 | 3.46 | 3.56 | 3.56 | 3.6 | 3.46 | 19,900 |
| August 22, 2025 | 3.05 | 3.46 | 3.46 | 3.46 | 3.05 | 21,459 |
| August 21, 2025 | 3.04 | 3.08 | 3.08 | 3.09 | 3.04 | 1,000 |
| August 20, 2025 | 3 | 3.03 | 3.03 | 3.09 | 2.93 | 4,900 |
| August 19, 2025 | 2.98 | 3.05 | 3.05 | 3.05 | 2.98 | 2,100 |
| August 18, 2025 | 3.1 | 2.97 | 2.97 | 3.1 | 2.89 | 12,262 |
| August 15, 2025 | 2.92 | 3 | 3 | 3.05 | 2.71 | 5,200 |
| August 14, 2025 | 3.05 | 3.01 | 3.01 | 3.05 | 2.6 | 20,714 |
| August 13, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1,800 |
| August 12, 2025 | 3.01 | 2.9 | 2.9 | 3.01 | 2.9 | 4,100 |
| August 11, 2025 | 2.92 | 3.1 | 3.1 | 3.1 | 2.91 | 700 |
| August 08, 2025 | 3.05 | 2.85 | 2.85 | 3.14 | 2.83 | 30,900 |
| August 07, 2025 | 2.8 | 2.89 | 2.89 | 3.06 | 2.71 | 12,500 |
| August 06, 2025 | 2.79 | 2.8 | 2.8 | 2.8 | 2.79 | 826 |
| August 05, 2025 | 2.7 | 2.79 | 2.79 | 2.8 | 2.69 | 19,500 |
| August 01, 2025 | 2.42 | 2.7 | 2.7 | 2.74 | 2.42 | 6,000 |
| July 31, 2025 | 2.65 | 2.6 | 2.6 | 2.65 | 2.43 | 6,600 |
| July 30, 2025 | 2.7 | 2.64 | 2.64 | 2.7 | 2.64 | 5,404 |
| July 29, 2025 | 2.69 | 2.72 | 2.72 | 2.73 | 2.69 | 1,210 |
| July 28, 2025 | 2.7 | 2.69 | 2.69 | 2.74 | 2.59 | 5,401 |
| July 25, 2025 | 2.65 | 2.65 | 2.65 | 2.66 | 2.65 | 2,510 |
| July 24, 2025 | 2.79 | 2.75 | 2.75 | 2.79 | 2.75 | 1,900 |
| July 23, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1,100 |
| July 22, 2025 | 2.62 | 2.68 | 2.68 | 2.8 | 2.62 | 2,700 |
| July 21, 2025 | 2.63 | 2.63 | 2.63 | 2.86 | 2.63 | 3,106 |
| July 18, 2025 | 2.62 | 2.78 | 2.78 | 2.8 | 2.62 | 5,800 |
| July 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0 |
| July 16, 2025 | 2.61 | 2.62 | 2.62 | 2.69 | 2.61 | 1,300 |
| July 15, 2025 | 2.66 | 2.66 | 2.66 | 2.67 | 2.6 | 2,325 |
| July 14, 2025 | 2.52 | 2.54 | 2.54 | 2.61 | 2.52 | 1,348 |
| July 11, 2025 | 2.54 | 2.58 | 2.58 | 2.58 | 2.54 | 404 |
| July 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 300 |
| July 09, 2025 | 2.59 | 2.51 | 2.51 | 2.59 | 2.51 | 1,930 |
| July 08, 2025 | 2.62 | 2.63 | 2.63 | 2.65 | 2.52 | 1,905 |
| July 07, 2025 | 2.62 | 2.64 | 2.64 | 2.65 | 2.62 | 3,122 |
| July 04, 2025 | 2.54 | 2.68 | 2.68 | 2.68 | 2.54 | 3,340 |
| July 03, 2025 | 2.6 | 2.57 | 2.57 | 2.68 | 2.46 | 4,040 |
| July 02, 2025 | 2.44 | 2.55 | 2.55 | 2.55 | 2.44 | 2,300 |
| June 30, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 100 |
| June 27, 2025 | 2.53 | 2.55 | 2.55 | 2.55 | 2.53 | 2,201 |
| June 26, 2025 | 2.61 | 2.65 | 2.65 | 2.71 | 2.61 | 800 |
| June 25, 2025 | 2.62 | 2.51 | 2.51 | 2.62 | 2.51 | 3,325 |
| June 24, 2025 | 2.61 | 2.6 | 2.6 | 2.61 | 2.6 | 200 |
| June 23, 2025 | 2.62 | 2.65 | 2.65 | 2.65 | 2.6 | 10,525 |
| June 20, 2025 | 2.77 | 2.69 | 2.69 | 2.77 | 2.66 | 1,009 |
| June 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 300 |
| June 18, 2025 | 2.81 | 2.65 | 2.65 | 2.81 | 2.65 | 1,500 |
| June 17, 2025 | 2.77 | 2.74 | 2.74 | 2.77 | 2.74 | 4,800 |