3.34
+0.08(+2.45%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.27 | 3.34 | 3.34 | 3.44 | 3.19 | 218,784 |
| August 15, 2025 | 3.07 | 3.26 | 3.26 | 3.28 | 3.02 | 156,635 |
| August 14, 2025 | 3.09 | 3.06 | 3.06 | 3.13 | 3.05 | 50,415 |
| August 13, 2025 | 3.23 | 3.09 | 3.09 | 3.23 | 3.09 | 64,406 |
| August 12, 2025 | 3.15 | 3.18 | 3.18 | 3.27 | 3.14 | 131,700 |
| August 11, 2025 | 3.13 | 3.14 | 3.14 | 3.2 | 3.1 | 135,100 |
| August 08, 2025 | 3.38 | 3.12 | 3.12 | 3.38 | 3.03 | 629,540 |
| August 07, 2025 | 3.7 | 3.62 | 3.62 | 3.73 | 3.62 | 89,648 |
| August 06, 2025 | 3.73 | 3.67 | 3.67 | 3.8 | 3.57 | 83,400 |
| August 05, 2025 | 3.6 | 3.61 | 3.61 | 3.63 | 3.33 | 225,200 |
| August 01, 2025 | 3.58 | 3.58 | 3.58 | 3.68 | 3.5 | 75,500 |
| July 31, 2025 | 3.67 | 3.58 | 3.58 | 3.7 | 3.57 | 39,300 |
| July 30, 2025 | 3.81 | 3.7 | 3.7 | 3.81 | 3.68 | 127,600 |
| July 29, 2025 | 3.89 | 3.83 | 3.83 | 3.89 | 3.8 | 31,000 |
| July 28, 2025 | 3.89 | 3.9 | 3.9 | 3.95 | 3.82 | 63,400 |
| July 25, 2025 | 4.01 | 3.9 | 3.9 | 4.01 | 3.88 | 40,005 |
| July 24, 2025 | 3.95 | 3.97 | 3.97 | 4.02 | 3.84 | 52,200 |
| July 23, 2025 | 3.97 | 3.91 | 3.91 | 4.02 | 3.91 | 35,647 |
| July 22, 2025 | 3.97 | 3.96 | 3.96 | 4.02 | 3.95 | 29,912 |
| July 21, 2025 | 4.03 | 4.02 | 4.02 | 4.06 | 3.98 | 44,519 |
| July 18, 2025 | 4.15 | 4.1 | 4.1 | 4.17 | 4.04 | 25,138 |
| July 17, 2025 | 4.08 | 4.14 | 4.14 | 4.15 | 4.03 | 28,700 |
| July 16, 2025 | 4.06 | 4.1 | 4.1 | 4.13 | 3.98 | 56,848 |
| July 15, 2025 | 3.96 | 4.03 | 4.03 | 4.05 | 3.9 | 101,000 |
| July 14, 2025 | 4.1 | 3.96 | 3.96 | 4.14 | 3.93 | 71,900 |
| July 11, 2025 | 4.14 | 4.08 | 4.08 | 4.14 | 4.03 | 204,000 |
| July 10, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.13 | 203,734 |
| July 09, 2025 | 4.36 | 4.2 | 4.2 | 4.36 | 4.18 | 36,535 |
| July 08, 2025 | 4.33 | 4.38 | 4.38 | 4.46 | 4.32 | 39,000 |
| July 07, 2025 | 4.45 | 4.32 | 4.32 | 4.48 | 4.3 | 51,700 |
| July 04, 2025 | 4.33 | 4.42 | 4.42 | 4.48 | 4.33 | 94,945 |
| July 03, 2025 | 4.39 | 4.35 | 4.35 | 4.45 | 4.32 | 64,700 |
| July 02, 2025 | 4.05 | 4.33 | 4.33 | 4.33 | 4.05 | 65,000 |
| June 30, 2025 | 4 | 4 | 4 | 4.05 | 3.93 | 35,300 |
| June 27, 2025 | 4.1 | 4 | 3.98 | 4.32 | 4 | 102,532 |
| June 26, 2025 | 4.06 | 4.1 | 4.07 | 4.11 | 3.98 | 25,930 |
| June 25, 2025 | 4.12 | 4.05 | 4.02 | 4.12 | 3.93 | 29,901 |
| June 24, 2025 | 4 | 3.98 | 3.96 | 4.02 | 3.91 | 40,700 |
| June 23, 2025 | 4.17 | 4.02 | 3.99 | 4.17 | 3.97 | 38,100 |
| June 20, 2025 | 4.19 | 4.15 | 4.12 | 4.19 | 4.08 | 25,200 |
| June 19, 2025 | 4.23 | 4.19 | 4.16 | 4.25 | 4.15 | 44,500 |
| June 18, 2025 | 4.1 | 4.23 | 4.2 | 4.25 | 4.1 | 64,035 |
| June 17, 2025 | 4.07 | 4.14 | 4.14 | 4.18 | 4.04 | 25,115 |
| June 16, 2025 | 4.18 | 4.11 | 4.11 | 4.19 | 3.96 | 86,900 |
| June 13, 2025 | 4.19 | 4.15 | 4.15 | 4.19 | 4.07 | 28,335 |
| June 12, 2025 | 4.19 | 4.1 | 4.1 | 4.19 | 4.09 | 57,324 |
| June 11, 2025 | 4.34 | 4.22 | 4.22 | 4.34 | 4.21 | 32,835 |
| June 10, 2025 | 4.25 | 4.33 | 4.33 | 4.48 | 4.25 | 57,135 |
| June 09, 2025 | 4.23 | 4.24 | 4.24 | 4.33 | 4.18 | 99,300 |
| June 06, 2025 | 3.99 | 4.2 | 4.2 | 4.22 | 3.99 | 131,100 |
| June 05, 2025 | 3.9 | 3.95 | 3.95 | 4.05 | 3.86 | 61,200 |
| June 04, 2025 | 3.98 | 3.9 | 3.9 | 3.99 | 3.88 | 50,000 |
| June 03, 2025 | 3.88 | 3.93 | 3.93 | 4.01 | 3.87 | 51,701 |
| June 02, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.79 | 45,100 |
| May 30, 2025 | 4.04 | 3.81 | 3.81 | 4.05 | 3.77 | 117,748 |
| May 29, 2025 | 3.67 | 4.06 | 4.06 | 4.08 | 3.66 | 178,145 |
| May 28, 2025 | 3.55 | 3.65 | 3.65 | 3.75 | 3.5 | 71,000 |
| May 27, 2025 | 3.6 | 3.54 | 3.54 | 3.6 | 3.52 | 53,900 |
| May 26, 2025 | 3.61 | 3.65 | 3.65 | 3.74 | 3.6 | 47,018 |
| May 23, 2025 | 3.55 | 3.58 | 3.58 | 3.66 | 3.5 | 43,270 |