4.55
-0.05(-1.09%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4.56 | 4.55 | 4.55 | 4.72 | 4.55 | 1,700 |
| October 01, 2025 | 4.57 | 4.6 | 4.6 | 4.72 | 4.57 | 5,836 |
| September 30, 2025 | 4.71 | 4.56 | 4.56 | 4.71 | 4.55 | 22,500 |
| September 29, 2025 | 4.73 | 4.6 | 4.6 | 4.75 | 4.58 | 6,748 |
| September 26, 2025 | 4.6 | 4.69 | 4.69 | 4.75 | 4.6 | 3,735 |
| September 25, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.57 | 47,513 |
| September 24, 2025 | 4.6 | 4.62 | 4.62 | 4.62 | 4.6 | 3,300 |
| September 23, 2025 | 4.55 | 4.59 | 4.59 | 4.59 | 4.55 | 2,200 |
| September 22, 2025 | 4.49 | 4.55 | 4.55 | 4.58 | 4.49 | 14,500 |
| September 19, 2025 | 4.49 | 4.51 | 4.51 | 4.53 | 4.49 | 9,300 |
| September 18, 2025 | 4.53 | 4.5 | 4.5 | 4.56 | 4.48 | 17,000 |
| September 17, 2025 | 4.53 | 4.52 | 4.52 | 4.64 | 4.52 | 5,100 |
| September 16, 2025 | 4.54 | 4.52 | 4.52 | 4.6 | 4.5 | 5,200 |
| September 15, 2025 | 4.63 | 4.59 | 4.59 | 4.63 | 4.5 | 6,900 |
| September 12, 2025 | 4.47 | 4.65 | 4.65 | 4.66 | 4.47 | 8,800 |
| September 11, 2025 | 4.36 | 4.47 | 4.47 | 4.52 | 4.36 | 4,600 |
| September 10, 2025 | 4.36 | 4.47 | 4.47 | 4.49 | 4.36 | 16,700 |
| September 09, 2025 | 4.54 | 4.41 | 4.41 | 4.55 | 4.41 | 14,200 |
| September 08, 2025 | 4.46 | 4.54 | 4.54 | 4.56 | 4.46 | 2,333 |
| September 05, 2025 | 4.47 | 4.42 | 4.42 | 4.55 | 4.42 | 9,147 |
| September 04, 2025 | 4.49 | 4.46 | 4.46 | 4.5 | 4.46 | 2,600 |
| September 03, 2025 | 4.47 | 4.49 | 4.49 | 4.59 | 4.47 | 5,000 |
| September 02, 2025 | 4.6 | 4.45 | 4.45 | 4.6 | 4.4 | 13,782 |
| August 29, 2025 | 4.6 | 4.46 | 4.46 | 4.6 | 4.42 | 6,841 |
| August 28, 2025 | 4.52 | 4.51 | 4.51 | 4.61 | 4.51 | 11,800 |
| August 27, 2025 | 4.41 | 4.52 | 4.52 | 4.52 | 4.41 | 12,311 |
| August 26, 2025 | 4.33 | 4.4 | 4.4 | 4.49 | 4.33 | 7,426 |
| August 25, 2025 | 4.17 | 4.32 | 4.32 | 4.36 | 4.17 | 19,445 |
| August 22, 2025 | 4.45 | 4.36 | 4.36 | 4.5 | 4.25 | 42,600 |
| August 21, 2025 | 4.43 | 4.45 | 4.45 | 4.47 | 4.43 | 2,100 |
| August 20, 2025 | 4.42 | 4.43 | 4.43 | 4.43 | 4.42 | 1,300 |
| August 19, 2025 | 4.44 | 4.41 | 4.41 | 4.51 | 4.4 | 3,605 |
| August 18, 2025 | 4.5 | 4.49 | 4.49 | 4.5 | 4.4 | 7,200 |
| August 15, 2025 | 4.55 | 4.5 | 4.5 | 4.64 | 4.45 | 4,800 |
| August 14, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.45 | 4,833 |
| August 13, 2025 | 4.62 | 4.48 | 4.48 | 4.62 | 4.41 | 10,606 |
| August 12, 2025 | 4.59 | 4.6 | 4.6 | 4.63 | 4.59 | 4,500 |
| August 11, 2025 | 4.73 | 4.59 | 4.59 | 4.73 | 4.59 | 3,500 |
| August 08, 2025 | 4.9 | 4.8 | 4.8 | 4.92 | 4.8 | 6,900 |
| August 07, 2025 | 4.81 | 4.89 | 4.89 | 4.9 | 4.81 | 4,125 |
| August 06, 2025 | 4.78 | 4.81 | 4.81 | 4.82 | 4.76 | 3,100 |
| August 05, 2025 | 4.84 | 4.78 | 4.78 | 4.84 | 4.71 | 3,100 |
| August 01, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.69 | 1,525 |
| July 31, 2025 | 4.77 | 4.65 | 4.65 | 4.78 | 4.65 | 2,800 |
| July 30, 2025 | 4.69 | 4.75 | 4.75 | 4.75 | 4.69 | 3,700 |
| July 29, 2025 | 4.63 | 4.71 | 4.71 | 4.72 | 4.6 | 7,637 |
| July 28, 2025 | 4.68 | 4.63 | 4.63 | 4.68 | 4.37 | 6,040 |
| July 25, 2025 | 4.56 | 4.59 | 4.59 | 4.65 | 4.53 | 4,033 |
| July 24, 2025 | 4.51 | 4.53 | 4.53 | 4.56 | 4.37 | 2,848 |
| July 23, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.5 | 5,000 |
| July 22, 2025 | 4.35 | 4.54 | 4.54 | 4.56 | 4.35 | 4,100 |
| July 21, 2025 | 4.57 | 4.56 | 4.56 | 4.6 | 4.52 | 8,900 |
| July 18, 2025 | 4.58 | 4.38 | 4.38 | 4.58 | 4.26 | 30,937 |
| July 17, 2025 | 4.56 | 4.58 | 4.58 | 4.58 | 4.46 | 2,500 |
| July 16, 2025 | 4.59 | 4.58 | 4.58 | 4.62 | 4.45 | 11,900 |
| July 15, 2025 | 4.74 | 4.68 | 4.68 | 4.74 | 4.67 | 2,300 |
| July 14, 2025 | 4.62 | 4.58 | 4.58 | 4.7 | 4.56 | 2,100 |
| July 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0 |
| July 10, 2025 | 4.56 | 4.58 | 4.58 | 4.58 | 4.45 | 6,200 |
| July 09, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | 2,307 |