4.36
-0.09(-2.02%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.55 | 3,614 |
| July 07, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.53 | 3,300 |
| July 04, 2025 | 4.74 | 4.57 | 4.57 | 4.74 | 4.53 | 7,200 |
| July 03, 2025 | 4.63 | 4.55 | 4.55 | 4.66 | 4.5 | 2,087 |
| July 02, 2025 | 4.37 | 4.63 | 4.63 | 4.83 | 4.37 | 4,511 |
| June 30, 2025 | 4.47 | 4.45 | 4.45 | 4.49 | 4.45 | 800 |
| June 27, 2025 | 4.78 | 4.45 | 4.45 | 4.78 | 4.39 | 9,214 |
| June 26, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.45 | 1,600 |
| June 25, 2025 | 4.36 | 4.43 | 4.43 | 4.48 | 4.36 | 6,400 |
| June 24, 2025 | 4.5 | 4.49 | 4.49 | 4.54 | 4.36 | 4,742 |
| June 23, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.45 | 2,947 |
| June 20, 2025 | 4.82 | 4.49 | 4.49 | 4.82 | 4.46 | 16,232 |
| June 19, 2025 | 4.57 | 4.5 | 4.5 | 4.57 | 4.5 | 2,800 |
| June 18, 2025 | 4.55 | 4.59 | 4.59 | 4.63 | 4.55 | 910 |
| June 17, 2025 | 4.68 | 4.54 | 4.54 | 4.68 | 4.54 | 1,600 |
| June 16, 2025 | 4.68 | 4.68 | 4.68 | 4.71 | 4.68 | 3,320 |
| June 13, 2025 | 4.33 | 4.5 | 4.5 | 4.54 | 4.33 | 2,120 |
| June 12, 2025 | 4.59 | 4.45 | 4.45 | 4.59 | 4.28 | 18,100 |
| June 11, 2025 | 4.65 | 4.61 | 4.61 | 4.67 | 4.58 | 5,000 |
| June 10, 2025 | 4.45 | 4.57 | 4.57 | 4.57 | 4.45 | 16,132 |
| June 09, 2025 | 4.33 | 4.45 | 4.45 | 4.48 | 4.33 | 38,800 |
| June 06, 2025 | 4.3 | 4.43 | 4.43 | 4.49 | 4.3 | 8,700 |
| June 05, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 802 |
| June 04, 2025 | 4.25 | 4.29 | 4.29 | 4.29 | 4.25 | 1,010 |
| June 03, 2025 | 4.31 | 4.25 | 4.25 | 4.31 | 4.25 | 6,400 |
| June 02, 2025 | 4.17 | 4.31 | 4.31 | 4.31 | 4.17 | 2,702 |
| May 30, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 900 |
| May 29, 2025 | 4.4 | 4.37 | 4.37 | 4.44 | 4.37 | 2,600 |