3.45
-0.55(-13.75%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.9 | 3.45 | 3.45 | 3.94 | 3.23 | 701,300 |
| October 16, 2025 | 3.77 | 4 | 4 | 4.17 | 3.72 | 684,300 |
| October 15, 2025 | 3.7 | 3.83 | 3.83 | 4.04 | 3.52 | 1.79M |
| October 14, 2025 | 4 | 4.18 | 4.18 | 4.24 | 3.78 | 488,404 |
| October 10, 2025 | 3.69 | 3.54 | 3.54 | 3.71 | 3.52 | 277,549 |
| October 09, 2025 | 3.99 | 3.71 | 3.71 | 4.04 | 3.63 | 181,435 |
| October 08, 2025 | 3.96 | 3.91 | 3.91 | 4.05 | 3.87 | 172,248 |
| October 07, 2025 | 3.98 | 3.82 | 3.82 | 3.99 | 3.78 | 106,000 |
| October 06, 2025 | 3.86 | 3.96 | 3.96 | 4.11 | 3.86 | 285,400 |
| October 03, 2025 | 3.78 | 3.82 | 3.82 | 3.94 | 3.75 | 97,200 |
| October 02, 2025 | 3.87 | 3.72 | 3.72 | 3.95 | 3.59 | 182,900 |
| October 01, 2025 | 3.99 | 3.79 | 3.79 | 4.06 | 3.77 | 148,511 |
| September 30, 2025 | 3.8 | 3.76 | 3.76 | 3.87 | 3.7 | 164,900 |
| September 29, 2025 | 4.03 | 3.87 | 3.87 | 4.16 | 3.87 | 221,500 |
| 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 |