3.12
+0.04(+1.30%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.05 | 3.08 | 3.08 | 3.12 | 3.01 | 20,200 |
| September 04, 2025 | 3.07 | 3.05 | 3.05 | 3.07 | 3.03 | 29,523 |
| September 03, 2025 | 3.08 | 3.07 | 3.07 | 3.11 | 3.07 | 19,838 |
| September 02, 2025 | 2.99 | 3.05 | 3.05 | 3.12 | 2.99 | 53,100 |
| August 29, 2025 | 3.1 | 3.05 | 3.05 | 3.1 | 3.01 | 25,500 |
| August 28, 2025 | 3.19 | 3.11 | 3.11 | 3.19 | 3.05 | 58,147 |
| August 27, 2025 | 2.88 | 3.11 | 3.11 | 3.19 | 2.81 | 197,547 |
| August 26, 2025 | 2.85 | 2.85 | 2.85 | 2.88 | 2.76 | 39,304 |
| August 25, 2025 | 2.89 | 2.85 | 2.85 | 2.9 | 2.8 | 61,022 |
| August 22, 2025 | 2.85 | 2.87 | 2.87 | 2.9 | 2.85 | 26,300 |
| August 21, 2025 | 2.99 | 2.85 | 2.85 | 2.99 | 2.82 | 40,900 |
| August 20, 2025 | 2.83 | 2.96 | 2.96 | 2.99 | 2.82 | 42,100 |
| August 19, 2025 | 2.82 | 2.81 | 2.81 | 2.82 | 2.73 | 23,100 |
| August 18, 2025 | 2.9 | 2.85 | 2.85 | 2.93 | 2.76 | 80,844 |
| August 15, 2025 | 2.79 | 2.95 | 2.95 | 2.95 | 2.79 | 45,719 |
| August 14, 2025 | 2.7 | 2.75 | 2.75 | 2.83 | 2.65 | 148,032 |
| August 13, 2025 | 2.83 | 2.67 | 2.67 | 2.83 | 2.47 | 146,000 |
| August 12, 2025 | 2.63 | 2.75 | 2.75 | 2.8 | 2.62 | 55,445 |
| August 11, 2025 | 2.74 | 2.64 | 2.64 | 2.74 | 2.6 | 19,100 |
| August 08, 2025 | 2.75 | 2.61 | 2.61 | 2.75 | 2.61 | 40,830 |
| August 07, 2025 | 2.77 | 2.73 | 2.73 | 2.82 | 2.73 | 17,335 |
| August 06, 2025 | 2.91 | 2.74 | 2.74 | 2.92 | 2.71 | 33,900 |
| August 05, 2025 | 2.75 | 2.89 | 2.89 | 2.94 | 2.75 | 52,104 |
| August 01, 2025 | 2.75 | 2.66 | 2.66 | 2.75 | 2.65 | 39,716 |
| July 31, 2025 | 2.77 | 2.74 | 2.74 | 2.77 | 2.73 | 27,920 |
| July 30, 2025 | 2.81 | 2.79 | 2.79 | 2.84 | 2.79 | 13,941 |
| July 29, 2025 | 2.87 | 2.8 | 2.8 | 2.88 | 2.8 | 35,300 |
| July 28, 2025 | 3.02 | 2.87 | 2.87 | 3.02 | 2.77 | 17,200 |
| July 25, 2025 | 2.84 | 2.84 | 2.84 | 2.87 | 2.72 | 31,526 |
| July 24, 2025 | 2.74 | 2.78 | 2.78 | 2.79 | 2.68 | 19,600 |
| July 23, 2025 | 2.72 | 2.7 | 2.7 | 2.72 | 2.61 | 20,400 |
| July 22, 2025 | 2.74 | 2.65 | 2.65 | 2.75 | 2.65 | 28,600 |
| July 21, 2025 | 2.84 | 2.74 | 2.74 | 2.84 | 2.71 | 48,000 |
| July 18, 2025 | 2.88 | 2.81 | 2.81 | 2.9 | 2.81 | 26,097 |
| July 17, 2025 | 2.85 | 2.88 | 2.88 | 2.92 | 2.83 | 37,100 |
| July 16, 2025 | 2.83 | 2.82 | 2.82 | 2.85 | 2.78 | 44,920 |
| July 15, 2025 | 2.93 | 2.8 | 2.8 | 2.93 | 2.8 | 28,312 |
| July 14, 2025 | 2.93 | 2.94 | 2.94 | 2.97 | 2.88 | 50,100 |
| July 11, 2025 | 3.06 | 2.93 | 2.93 | 3.12 | 2.89 | 24,029 |
| July 10, 2025 | 3.01 | 3.06 | 3.06 | 3.08 | 3 | 37,344 |
| July 09, 2025 | 3.02 | 2.96 | 2.96 | 3.05 | 2.96 | 31,900 |
| July 08, 2025 | 3.07 | 3.01 | 3.01 | 3.1 | 3.01 | 19,200 |
| July 07, 2025 | 3.1 | 3.01 | 3.01 | 3.14 | 3.01 | 56,000 |
| July 04, 2025 | 3.1 | 3.11 | 3.11 | 3.12 | 2.98 | 32,516 |
| July 03, 2025 | 3.17 | 3.03 | 3.03 | 3.18 | 3.02 | 45,900 |
| July 02, 2025 | 3.18 | 3.13 | 3.13 | 3.29 | 3.13 | 37,144 |
| June 30, 2025 | 3.24 | 3.17 | 3.17 | 3.24 | 3.15 | 14,211 |
| June 27, 2025 | 3.18 | 3.15 | 3.15 | 3.27 | 3.15 | 61,584 |
| June 26, 2025 | 3.4 | 3.15 | 3.15 | 3.61 | 3.06 | 133,801 |
| June 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.23 | 46,200 |
| June 24, 2025 | 3.46 | 3.28 | 3.28 | 3.48 | 3.25 | 80,669 |
| June 23, 2025 | 3.23 | 3.4 | 3.4 | 3.43 | 3.23 | 85,605 |
| June 20, 2025 | 3.13 | 3.22 | 3.22 | 3.27 | 3.11 | 31,500 |
| June 19, 2025 | 3.09 | 3.17 | 3.17 | 3.25 | 3.05 | 17,800 |
| June 18, 2025 | 3.1 | 3.09 | 3.09 | 3.2 | 3.05 | 39,400 |
| June 17, 2025 | 3.05 | 3.03 | 3.03 | 3.1 | 3 | 35,137 |
| June 16, 2025 | 2.98 | 3 | 3 | 3.19 | 2.98 | 55,522 |
| June 13, 2025 | 2.95 | 2.93 | 2.93 | 2.96 | 2.89 | 15,993 |
| June 12, 2025 | 2.95 | 2.93 | 2.93 | 2.97 | 2.9 | 24,600 |
| June 11, 2025 | 2.87 | 2.95 | 2.95 | 2.99 | 2.87 | 6,408 |