3.70
+0.06(+1.65%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 26, 2025 | 4.45 | 4.5 | 4.5 | 4.56 | 4.45 | 203,628 |
| May 23, 2025 | 4.17 | 4.44 | 4.44 | 4.45 | 4.16 | 489,433 |
| May 22, 2025 | 3.95 | 4.12 | 4.12 | 4.13 | 3.94 | 242,748 |
| May 21, 2025 | 4 | 4 | 4 | 4.01 | 3.97 | 1.25M |
| May 20, 2025 | 3.89 | 4 | 4 | 4 | 3.84 | 856,376 |
| May 16, 2025 | 3.76 | 3.87 | 3.87 | 3.9 | 3.74 | 93,213 |
| May 15, 2025 | 3.72 | 3.82 | 3.82 | 3.88 | 3.72 | 119,381 |
| May 14, 2025 | 3.76 | 3.72 | 3.72 | 3.85 | 3.64 | 205,345 |
| May 13, 2025 | 3.67 | 3.81 | 3.81 | 3.9 | 3.67 | 214,414 |
| May 12, 2025 | 3.79 | 3.68 | 3.68 | 3.88 | 3.68 | 343,399 |
| May 09, 2025 | 3.82 | 3.9 | 3.9 | 3.92 | 3.81 | 174,803 |
| May 08, 2025 | 3.88 | 3.83 | 3.83 | 3.93 | 3.82 | 252,893 |
| May 07, 2025 | 3.91 | 3.92 | 3.92 | 3.98 | 3.88 | 165,548 |
| May 06, 2025 | 3.7 | 3.97 | 3.97 | 3.97 | 3.7 | 692,291 |
| May 05, 2025 | 3.6 | 3.65 | 3.65 | 3.69 | 3.58 | 218,349 |
| May 02, 2025 | 3.64 | 3.58 | 3.58 | 3.7 | 3.55 | 253,241 |
| May 01, 2025 | 3.55 | 3.59 | 3.59 | 3.62 | 3.45 | 352,441 |
| April 30, 2025 | 3.62 | 3.56 | 3.56 | 3.67 | 3.55 | 209,643 |
| April 29, 2025 | 3.6 | 3.66 | 3.66 | 3.75 | 3.6 | 272,652 |
| April 28, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.5 | 180,500 |
| April 25, 2025 | 3.73 | 3.64 | 3.64 | 3.74 | 3.64 | 139,000 |
| April 24, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.71 | 112,845 |
| April 23, 2025 | 3.75 | 3.7 | 3.7 | 3.75 | 3.65 | 443,800 |
| April 22, 2025 | 3.79 | 3.75 | 3.75 | 3.8 | 3.61 | 485,633 |
| April 21, 2025 | 3.75 | 3.8 | 3.8 | 3.82 | 3.68 | 527,188 |
| April 17, 2025 | 3.77 | 3.75 | 3.75 | 3.78 | 3.67 | 377,224 |
| April 16, 2025 | 3.92 | 3.78 | 3.78 | 3.92 | 3.69 | 593,800 |
| April 15, 2025 | 3.75 | 3.8 | 3.8 | 3.85 | 3.73 | 325,200 |
| April 14, 2025 | 3.68 | 3.75 | 3.75 | 3.75 | 3.56 | 370,343 |
| April 11, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.56 | 816,830 |
| April 10, 2025 | 3.38 | 3.55 | 3.55 | 3.58 | 3.38 | 1.27M |
| April 09, 2025 | 3.05 | 3.34 | 3.34 | 3.55 | 3.05 | 1.41M |
| April 08, 2025 | 3.25 | 3.01 | 3.01 | 3.25 | 3.01 | 243,100 |
| April 07, 2025 | 3.01 | 3.02 | 3.02 | 3.15 | 3.01 | 710,614 |
| April 04, 2025 | 3.14 | 3.02 | 3.02 | 3.14 | 3 | 786,271 |
| April 03, 2025 | 3.1 | 3.21 | 3.21 | 3.23 | 3.04 | 463,606 |
| April 02, 2025 | 3.24 | 3.18 | 3.18 | 3.28 | 3.15 | 971,643 |
| April 01, 2025 | 3.25 | 3.26 | 3.26 | 3.28 | 3.22 | 332,915 |
| March 31, 2025 | 3.22 | 3.26 | 3.26 | 3.27 | 3.11 | 414,200 |
| March 28, 2025 | 3.11 | 3.19 | 3.19 | 3.2 | 3.07 | 639,589 |
| March 27, 2025 | 3.08 | 3.07 | 3.07 | 3.22 | 3.04 | 210,928 |
| March 26, 2025 | 3.15 | 3.09 | 3.09 | 3.15 | 2.99 | 360,800 |
| March 25, 2025 | 3 | 3.16 | 3.16 | 3.19 | 2.97 | 541,426 |
| March 24, 2025 | 2.82 | 2.99 | 2.99 | 3 | 2.82 | 231,743 |
| March 21, 2025 | 2.91 | 2.87 | 2.87 | 2.95 | 2.85 | 131,221 |
| March 20, 2025 | 2.78 | 2.97 | 2.97 | 3 | 2.77 | 447,471 |
| March 19, 2025 | 2.93 | 2.79 | 2.79 | 2.93 | 2.75 | 534,567 |
| March 18, 2025 | 2.58 | 2.87 | 2.87 | 2.88 | 2.58 | 772,592 |
| March 17, 2025 | 2.54 | 2.58 | 2.58 | 2.59 | 2.52 | 169,806 |
| March 14, 2025 | 2.49 | 2.46 | 2.46 | 2.51 | 2.46 | 58,098 |
| March 13, 2025 | 2.4 | 2.46 | 2.46 | 2.54 | 2.39 | 121,039 |
| March 12, 2025 | 2.35 | 2.37 | 2.37 | 2.41 | 2.35 | 134,820 |
| March 11, 2025 | 2.3 | 2.4 | 2.4 | 2.4 | 2.29 | 142,722 |
| March 10, 2025 | 2.32 | 2.29 | 2.29 | 2.35 | 2.26 | 135,192 |
| March 07, 2025 | 2.38 | 2.34 | 2.34 | 2.42 | 2.3 | 99,044 |
| March 06, 2025 | 2.35 | 2.39 | 2.39 | 2.45 | 2.35 | 86,549 |
| March 05, 2025 | 2.32 | 2.37 | 2.37 | 2.42 | 2.32 | 96,800 |
| March 04, 2025 | 2.36 | 2.32 | 2.32 | 2.38 | 2.26 | 112,525 |
| March 03, 2025 | 2.35 | 2.35 | 2.35 | 2.39 | 2.32 | 215,789 |
| February 28, 2025 | 2.34 | 2.38 | 2.38 | 2.38 | 2.3 | 139,959 |