3.28
-0.12(-3.53%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.44 | 3.28 | 3.28 | 3.45 | 3.23 | 114,330 |
| September 25, 2025 | 3.51 | 3.4 | 3.4 | 3.52 | 3.4 | 31,900 |
| September 24, 2025 | 3.5 | 3.46 | 3.46 | 3.6 | 3.46 | 24,846 |
| September 23, 2025 | 3.49 | 3.53 | 3.53 | 3.6 | 3.49 | 53,712 |
| September 22, 2025 | 3.53 | 3.58 | 3.58 | 3.6 | 3.5 | 26,301 |
| September 19, 2025 | 3.64 | 3.52 | 3.52 | 3.7 | 3.52 | 46,900 |
| September 18, 2025 | 3.7 | 3.6 | 3.6 | 3.7 | 3.6 | 7,359 |
| September 17, 2025 | 3.73 | 3.65 | 3.65 | 3.74 | 3.59 | 67,800 |
| September 16, 2025 | 3.86 | 3.73 | 3.73 | 3.86 | 3.73 | 34,726 |
| September 15, 2025 | 3.77 | 3.83 | 3.83 | 4.03 | 3.75 | 121,100 |
| September 12, 2025 | 3.62 | 3.65 | 3.65 | 3.67 | 3.57 | 17,840 |
| September 11, 2025 | 3.73 | 3.67 | 3.67 | 3.79 | 3.62 | 24,300 |
| September 10, 2025 | 3.71 | 3.71 | 3.71 | 3.76 | 3.62 | 32,826 |
| September 09, 2025 | 3.72 | 3.69 | 3.69 | 3.99 | 3.67 | 144,600 |
| September 08, 2025 | 3.78 | 3.68 | 3.68 | 3.78 | 3.66 | 19,500 |
| September 05, 2025 | 3.54 | 3.78 | 3.78 | 3.78 | 3.54 | 51,200 |
| September 04, 2025 | 3.65 | 3.52 | 3.52 | 3.65 | 3.5 | 24,400 |
| September 03, 2025 | 3.57 | 3.61 | 3.61 | 3.7 | 3.57 | 16,129 |
| September 02, 2025 | 3.67 | 3.58 | 3.58 | 3.76 | 3.48 | 107,629 |
| August 29, 2025 | 3.75 | 3.61 | 3.61 | 3.76 | 3.6 | 50,600 |
| August 28, 2025 | 3.37 | 3.71 | 3.71 | 3.73 | 3.33 | 67,035 |
| August 27, 2025 | 3.52 | 3.32 | 3.32 | 3.56 | 3.32 | 73,700 |
| August 26, 2025 | 3.67 | 3.55 | 3.55 | 3.7 | 3.45 | 80,208 |
| August 25, 2025 | 3.53 | 3.66 | 3.66 | 3.76 | 3.39 | 115,300 |
| August 22, 2025 | 3.49 | 3.55 | 3.55 | 3.58 | 3.42 | 82,400 |
| August 21, 2025 | 3.16 | 3.48 | 3.48 | 3.48 | 2.98 | 363,100 |
| August 20, 2025 | 2.86 | 2.79 | 2.79 | 2.86 | 2.71 | 136,731 |
| August 19, 2025 | 2.84 | 2.82 | 2.82 | 3.01 | 2.79 | 119,800 |
| August 18, 2025 | 2.89 | 2.8 | 2.8 | 2.9 | 2.71 | 85,900 |
| August 15, 2025 | 3.01 | 2.92 | 2.92 | 3.01 | 2.91 | 40,031 |
| August 14, 2025 | 3 | 2.97 | 2.97 | 3.05 | 2.88 | 107,707 |
| August 13, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.98 | 12,600 |
| August 12, 2025 | 3.01 | 2.97 | 2.97 | 3.04 | 2.96 | 41,500 |
| August 11, 2025 | 3.09 | 3 | 3 | 3.13 | 3 | 64,348 |
| August 08, 2025 | 3.07 | 3.04 | 3.04 | 3.19 | 3.01 | 84,431 |
| August 07, 2025 | 3.07 | 3 | 3 | 3.16 | 2.97 | 105,400 |
| August 06, 2025 | 3.32 | 3.1 | 3.1 | 3.32 | 3.07 | 116,500 |
| August 05, 2025 | 3.42 | 3.34 | 3.34 | 3.45 | 3.3 | 67,705 |
| August 01, 2025 | 3.46 | 3.4 | 3.4 | 3.46 | 3.31 | 80,016 |
| July 31, 2025 | 3.44 | 3.47 | 3.47 | 3.47 | 3.43 | 10,600 |
| July 30, 2025 | 3.47 | 3.47 | 3.47 | 3.62 | 3.41 | 47,000 |
| July 29, 2025 | 3.49 | 3.44 | 3.44 | 3.49 | 3.41 | 21,400 |
| July 28, 2025 | 3.56 | 3.5 | 3.5 | 3.59 | 3.44 | 24,143 |
| July 25, 2025 | 3.72 | 3.55 | 3.55 | 3.72 | 3.48 | 134,554 |
| July 24, 2025 | 3.83 | 3.71 | 3.71 | 3.83 | 3.64 | 51,100 |
| July 23, 2025 | 3.69 | 3.8 | 3.8 | 3.83 | 3.57 | 51,700 |
| July 22, 2025 | 3.73 | 3.6 | 3.6 | 3.83 | 3.58 | 159,539 |
| July 21, 2025 | 3.68 | 3.76 | 3.76 | 3.95 | 3.68 | 51,500 |
| July 18, 2025 | 3.78 | 3.75 | 3.75 | 3.82 | 3.56 | 130,000 |
| July 17, 2025 | 3.97 | 3.8 | 3.8 | 4.04 | 3.64 | 109,417 |
| July 16, 2025 | 4.03 | 3.93 | 3.93 | 4.03 | 3.8 | 63,600 |
| July 15, 2025 | 4.15 | 3.97 | 3.97 | 4.3 | 3.97 | 110,000 |
| July 14, 2025 | 3.99 | 4.13 | 4.13 | 4.19 | 3.99 | 77,100 |
| July 11, 2025 | 4 | 3.95 | 3.95 | 4.18 | 3.92 | 90,300 |
| July 10, 2025 | 3.7 | 4.03 | 4.03 | 4.2 | 3.7 | 146,300 |
| July 09, 2025 | 3.51 | 3.71 | 3.71 | 3.71 | 3.51 | 48,646 |
| July 08, 2025 | 3.55 | 3.55 | 3.55 | 3.65 | 3.5 | 57,100 |
| July 07, 2025 | 3.56 | 3.5 | 3.5 | 3.65 | 3.45 | 42,900 |
| July 04, 2025 | 3.47 | 3.55 | 3.55 | 3.85 | 3.31 | 44,148 |
| July 03, 2025 | 3.28 | 3.49 | 3.49 | 3.5 | 3.25 | 54,126 |