4.04
+0.13(+3.32%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.84 | 3.91 | 3.91 | 4 | 3.76 | 118,940 |
| September 25, 2025 | 3.62 | 3.72 | 3.72 | 3.75 | 3.55 | 121,900 |
| September 24, 2025 | 3.63 | 3.58 | 3.58 | 3.68 | 3.51 | 149,435 |
| September 23, 2025 | 3.74 | 3.68 | 3.68 | 3.82 | 3.65 | 297,236 |
| September 22, 2025 | 3.51 | 3.69 | 3.69 | 3.69 | 3.45 | 116,400 |
| September 19, 2025 | 3.27 | 3.43 | 3.43 | 3.51 | 3.27 | 149,715 |
| September 18, 2025 | 3.29 | 3.21 | 3.21 | 3.29 | 3.15 | 70,900 |
| September 17, 2025 | 3.17 | 3.26 | 3.26 | 3.34 | 3.14 | 113,100 |
| September 16, 2025 | 3.03 | 3.22 | 3.22 | 3.24 | 3.03 | 157,800 |
| September 15, 2025 | 3.02 | 3.06 | 3.06 | 3.1 | 2.95 | 132,914 |
| September 12, 2025 | 2.9 | 2.99 | 2.99 | 3 | 2.83 | 93,546 |
| September 11, 2025 | 2.9 | 2.85 | 2.85 | 2.99 | 2.84 | 119,915 |
| September 10, 2025 | 2.91 | 2.9 | 2.9 | 2.98 | 2.88 | 103,900 |
| September 09, 2025 | 2.81 | 2.86 | 2.86 | 2.89 | 2.8 | 89,700 |
| September 08, 2025 | 2.94 | 2.83 | 2.83 | 2.94 | 2.8 | 99,823 |
| September 05, 2025 | 2.8 | 2.83 | 2.83 | 2.95 | 2.79 | 138,400 |
| September 04, 2025 | 2.84 | 2.76 | 2.76 | 2.85 | 2.62 | 214,830 |
| September 03, 2025 | 2.68 | 2.84 | 2.84 | 2.85 | 2.68 | 396,800 |
| September 02, 2025 | 2.48 | 2.62 | 2.62 | 2.69 | 2.48 | 143,800 |
| August 29, 2025 | 2.3 | 2.41 | 2.41 | 2.41 | 2.3 | 119,715 |
| August 28, 2025 | 2.43 | 2.34 | 2.34 | 2.48 | 2.3 | 75,828 |
| August 27, 2025 | 2.37 | 2.44 | 2.44 | 2.45 | 2.36 | 39,325 |
| August 26, 2025 | 2.36 | 2.34 | 2.34 | 2.39 | 2.33 | 24,500 |
| August 25, 2025 | 2.41 | 2.38 | 2.38 | 2.41 | 2.35 | 21,411 |
| August 22, 2025 | 2.2 | 2.36 | 2.36 | 2.38 | 2.2 | 45,344 |
| August 21, 2025 | 2.18 | 2.2 | 2.2 | 2.2 | 2.18 | 7,100 |
| August 20, 2025 | 2.19 | 2.16 | 2.16 | 2.3 | 2.15 | 59,912 |
| August 19, 2025 | 2.4 | 2.22 | 2.22 | 2.42 | 2.2 | 59,829 |
| August 18, 2025 | 2.23 | 2.37 | 2.37 | 2.37 | 2.19 | 54,800 |
| August 15, 2025 | 2.2 | 2.21 | 2.21 | 2.22 | 2.16 | 36,748 |
| August 14, 2025 | 2.14 | 2.21 | 2.21 | 2.23 | 2.14 | 26,426 |
| August 13, 2025 | 2.18 | 2.2 | 2.2 | 2.22 | 2.16 | 19,927 |
| August 12, 2025 | 2.22 | 2.18 | 2.18 | 2.25 | 2.13 | 21,200 |
| August 11, 2025 | 2.24 | 2.23 | 2.23 | 2.28 | 2.22 | 117,545 |
| August 08, 2025 | 2.28 | 2.25 | 2.25 | 2.28 | 2.2 | 59,400 |
| August 07, 2025 | 2.33 | 2.28 | 2.28 | 2.33 | 2.26 | 26,021 |
| August 06, 2025 | 2.25 | 2.23 | 2.23 | 2.25 | 2.16 | 34,425 |
| August 05, 2025 | 2.03 | 2.19 | 2.19 | 2.2 | 2.03 | 44,413 |
| August 01, 2025 | 2.02 | 2 | 2 | 2.04 | 1.93 | 36,700 |
| July 31, 2025 | 2.04 | 2.02 | 2.02 | 2.04 | 1.98 | 20,100 |
| July 30, 2025 | 2.2 | 2.06 | 2.06 | 2.24 | 2.04 | 50,200 |
| July 29, 2025 | 2.19 | 2.2 | 2.2 | 2.35 | 2.19 | 46,200 |
| July 28, 2025 | 2.26 | 2.24 | 2.24 | 2.28 | 2.2 | 29,846 |
| July 25, 2025 | 2.32 | 2.33 | 2.33 | 2.33 | 2.23 | 88,300 |
| July 24, 2025 | 2.42 | 2.35 | 2.35 | 2.43 | 2.32 | 41,600 |
| July 23, 2025 | 2.49 | 2.44 | 2.44 | 2.49 | 2.4 | 22,200 |
| July 22, 2025 | 2.35 | 2.46 | 2.46 | 2.49 | 2.35 | 43,230 |
| July 21, 2025 | 2.35 | 2.37 | 2.37 | 2.5 | 2.35 | 64,137 |
| July 18, 2025 | 2.36 | 2.31 | 2.31 | 2.38 | 2.31 | 62,532 |
| July 17, 2025 | 2.26 | 2.36 | 2.36 | 2.37 | 2.25 | 32,328 |
| July 16, 2025 | 2.31 | 2.29 | 2.29 | 2.4 | 2.27 | 78,300 |
| July 15, 2025 | 2.48 | 2.32 | 2.32 | 2.48 | 2.28 | 74,701 |
| July 14, 2025 | 2.36 | 2.42 | 2.42 | 2.52 | 2.32 | 114,729 |
| July 11, 2025 | 2.1 | 2.34 | 2.34 | 2.41 | 2.09 | 201,503 |
| July 10, 2025 | 2.07 | 2.1 | 2.1 | 2.1 | 2.03 | 49,710 |
| July 09, 2025 | 2.03 | 2.08 | 2.08 | 2.09 | 2 | 72,000 |
| July 08, 2025 | 2 | 2.05 | 2.05 | 2.09 | 1.99 | 128,817 |
| July 07, 2025 | 2 | 2.16 | 2.16 | 2.16 | 1.99 | 57,815 |
| July 04, 2025 | 2.05 | 2.02 | 2.02 | 2.05 | 2.02 | 7,449 |
| July 03, 2025 | 2.06 | 2.03 | 2.03 | 2.11 | 2.01 | 37,400 |