3.43
+0.37(+12.09%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.84 | 3.43 | 3.43 | 3.6 | 2.84 | 38,930 |
| May 02, 2024 | 2.9 | 3.06 | 3.06 | 3.12 | 2.79 | 31,391 |
| May 01, 2024 | 2.79 | 2.75 | 2.75 | 2.84 | 2.7 | 35,734 |
| April 30, 2024 | 2.97 | 2.81 | 2.81 | 2.98 | 2.8 | 38,687 |
| April 29, 2024 | 3.06 | 2.97 | 2.97 | 3.12 | 2.93 | 40,938 |
| April 26, 2024 | 3.2 | 3.16 | 3.16 | 3.32 | 3.09 | 29,835 |
| April 25, 2024 | 3.37 | 3.24 | 3.24 | 3.38 | 3.24 | 10,327 |
| April 24, 2024 | 3.32 | 3.4 | 3.4 | 3.44 | 3.3 | 22,692 |
| April 23, 2024 | 3.37 | 3.37 | 3.37 | 3.43 | 3.29 | 17,187 |
| April 22, 2024 | 3.31 | 3.29 | 3.29 | 3.36 | 3.22 | 29,378 |
| April 19, 2024 | 3.4 | 3.27 | 3.27 | 3.5 | 3.23 | 13,594 |
| April 18, 2024 | 3.42 | 3.4 | 3.4 | 3.59 | 3.4 | 11,438 |
| April 17, 2024 | 3.54 | 3.38 | 3.38 | 3.7 | 3.35 | 56,506 |
| April 16, 2024 | 3.95 | 3.79 | 3.79 | 3.95 | 3.74 | 9,536 |
| April 15, 2024 | 4.29 | 3.94 | 3.94 | 4.43 | 3.92 | 9,843 |
| April 12, 2024 | 4.44 | 4.27 | 4.27 | 4.48 | 4.25 | 4,699 |
| April 11, 2024 | 4.93 | 4.4 | 4.4 | 4.95 | 4.27 | 10,075 |
| April 10, 2024 | 4.4 | 4.95 | 4.95 | 5.4 | 4.4 | 71,006 |
| April 09, 2024 | 4 | 4.38 | 4.38 | 4.43 | 4 | 29,515 |
| April 08, 2024 | 3.48 | 3.89 | 3.89 | 3.89 | 3.48 | 13,555 |
| April 05, 2024 | 3.46 | 3.44 | 3.44 | 3.48 | 3.44 | 1,500 |
| April 04, 2024 | 3.42 | 3.4 | 3.4 | 3.42 | 3.4 | 3,071 |
| April 03, 2024 | 3.46 | 3.41 | 3.41 | 3.47 | 3.38 | 5,811 |
| April 02, 2024 | 3.42 | 3.4 | 3.4 | 3.48 | 3.35 | 9,375 |
| April 01, 2024 | 3.69 | 3.44 | 3.44 | 3.73 | 3.44 | 8,134 |
| March 28, 2024 | 3.69 | 3.68 | 3.68 | 3.7 | 3.66 | 2,900 |
| March 27, 2024 | 3.59 | 3.65 | 3.65 | 3.65 | 3.55 | 1,934 |
| March 26, 2024 | 3.75 | 3.58 | 3.58 | 3.75 | 3.58 | 5,352 |
| March 25, 2024 | 3.42 | 3.72 | 3.72 | 3.78 | 3.35 | 14,094 |
| March 22, 2024 | 3.25 | 3.35 | 3.35 | 3.35 | 3.22 | 1,880 |
| March 21, 2024 | 3.38 | 3.27 | 3.27 | 3.38 | 3.21 | 3,400 |
| March 20, 2024 | 3.49 | 3.38 | 3.38 | 3.49 | 3.37 | 3,584 |
| March 19, 2024 | 3.44 | 3.28 | 3.28 | 3.49 | 3.2 | 13,371 |
| March 18, 2024 | 3.57 | 3.4 | 3.4 | 3.64 | 3.4 | 5,336 |
| March 15, 2024 | 3.64 | 3.58 | 3.58 | 3.64 | 3.58 | 2,000 |
| March 14, 2024 | 3.69 | 3.7 | 3.7 | 3.72 | 3.65 | 2,980 |
| March 13, 2024 | 3.82 | 3.71 | 3.71 | 3.82 | 3.65 | 3,460 |
| March 12, 2024 | 3.66 | 3.74 | 3.74 | 3.74 | 3.64 | 4,811 |
| March 11, 2024 | 3.6 | 3.69 | 3.69 | 3.72 | 3.33 | 11,096 |
| March 08, 2024 | 3.84 | 3.53 | 3.53 | 3.84 | 3.48 | 6,236 |
| March 07, 2024 | 3.57 | 3.59 | 3.59 | 3.65 | 3.46 | 9,800 |
| March 06, 2024 | 3.51 | 3.56 | 3.56 | 3.84 | 3.44 | 14,871 |
| March 05, 2024 | 3.5 | 3.5 | 3.5 | 3.54 | 3.4 | 4,495 |
| March 04, 2024 | 3.4 | 3.5 | 3.5 | 3.63 | 3.4 | 7,353 |
| March 01, 2024 | 3.54 | 3.4 | 3.4 | 3.54 | 3.35 | 12,603 |
| February 29, 2024 | 3.18 | 3.55 | 3.55 | 3.55 | 3.18 | 9,300 |
| February 28, 2024 | 3.25 | 3.18 | 3.18 | 3.25 | 3.03 | 18,590 |
| February 27, 2024 | 3.17 | 3.18 | 3.18 | 3.21 | 3.1 | 12,477 |
| February 26, 2024 | 3.26 | 3.16 | 3.16 | 3.33 | 3.15 | 19,165 |
| February 23, 2024 | 3.23 | 3.3 | 3.3 | 3.36 | 3.23 | 6,100 |
| February 22, 2024 | 3.3 | 3.23 | 3.23 | 3.31 | 3.14 | 14,310 |
| February 21, 2024 | 3.4 | 3.3 | 3.3 | 3.4 | 3.2 | 20,437 |
| February 20, 2024 | 3.8 | 3.35 | 3.35 | 3.8 | 3.35 | 24,177 |
| February 16, 2024 | 4.03 | 3.65 | 3.65 | 4.03 | 3.59 | 25,608 |
| February 15, 2024 | 4.03 | 3.95 | 3.95 | 4.03 | 3.95 | 4,494 |
| February 14, 2024 | 3.94 | 4.09 | 4.09 | 4.09 | 3.94 | 4,244 |
| February 13, 2024 | 4.08 | 4.1 | 4.1 | 4.15 | 3.98 | 6,892 |
| February 12, 2024 | 4 | 4.29 | 4.29 | 4.35 | 4 | 8,736 |
| February 09, 2024 | 4.03 | 4.01 | 4.01 | 4.05 | 4.01 | 1,201 |
| February 08, 2024 | 3.95 | 4 | 4 | 4.05 | 3.95 | 10,323 |