3.70
+0.045(+1.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.61 | 3.68 | 3.68 | 3.68 | 3.53 | 42,500 |
| September 25, 2025 | 3.58 | 3.54 | 3.54 | 3.61 | 3.46 | 36,614 |
| September 24, 2025 | 3.55 | 3.56 | 3.56 | 3.7 | 3.54 | 39,547 |
| September 23, 2025 | 3.5 | 3.5 | 3.5 | 3.57 | 3.47 | 43,400 |
| September 22, 2025 | 3.39 | 3.47 | 3.47 | 3.54 | 3.35 | 54,300 |
| September 19, 2025 | 3.31 | 3.37 | 3.37 | 3.38 | 3.31 | 29,701 |
| September 18, 2025 | 3.36 | 3.33 | 3.33 | 3.38 | 3.33 | 14,434 |
| September 17, 2025 | 3.44 | 3.35 | 3.35 | 3.45 | 3.32 | 25,000 |
| September 16, 2025 | 3.37 | 3.44 | 3.44 | 3.48 | 3.37 | 33,125 |
| September 15, 2025 | 3.31 | 3.36 | 3.36 | 3.41 | 3.28 | 34,124 |
| September 12, 2025 | 3.31 | 3.34 | 3.34 | 3.39 | 3.3 | 21,540 |
| September 11, 2025 | 3.39 | 3.34 | 3.34 | 3.41 | 3.32 | 82,100 |
| September 10, 2025 | 3.29 | 3.42 | 3.42 | 3.45 | 3.28 | 62,818 |
| September 09, 2025 | 3.32 | 3.28 | 3.28 | 3.38 | 3.28 | 18,900 |
| September 08, 2025 | 3.4 | 3.33 | 3.33 | 3.4 | 3.32 | 30,100 |
| September 05, 2025 | 3.41 | 3.38 | 3.38 | 3.42 | 3.31 | 58,834 |
| September 04, 2025 | 3.33 | 3.39 | 3.39 | 3.42 | 3.25 | 34,800 |
| September 03, 2025 | 3.5 | 3.39 | 3.39 | 3.55 | 3.33 | 75,707 |
| September 02, 2025 | 3.33 | 3.49 | 3.49 | 3.5 | 3.32 | 150,349 |
| August 29, 2025 | 3.34 | 3.32 | 3.32 | 3.38 | 3.3 | 38,900 |
| August 28, 2025 | 3.39 | 3.36 | 3.36 | 3.39 | 3.34 | 14,400 |
| August 27, 2025 | 3.34 | 3.35 | 3.35 | 3.45 | 3.34 | 39,900 |
| August 26, 2025 | 3.37 | 3.34 | 3.34 | 3.37 | 3.3 | 19,015 |
| August 25, 2025 | 3.48 | 3.33 | 3.33 | 3.51 | 3.32 | 33,400 |
| August 22, 2025 | 3.4 | 3.45 | 3.45 | 3.53 | 3.37 | 53,441 |
| August 21, 2025 | 3.34 | 3.41 | 3.41 | 3.44 | 3.33 | 50,949 |
| August 20, 2025 | 3.19 | 3.31 | 3.31 | 3.34 | 3.18 | 566,100 |
| August 19, 2025 | 3.34 | 3.14 | 3.14 | 3.34 | 3.12 | 53,100 |
| 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 |
