4.07
+0.27(+7.11%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.94 | 4.07 | 4.07 | 4.17 | 3.88 | 317,200 |
| September 04, 2025 | 3.98 | 3.8 | 3.8 | 3.98 | 3.79 | 108,700 |
| September 03, 2025 | 3.79 | 3.92 | 3.92 | 3.98 | 3.79 | 180,848 |
| September 02, 2025 | 3.86 | 3.79 | 3.79 | 3.87 | 3.72 | 203,627 |
| August 29, 2025 | 3.82 | 3.74 | 3.74 | 3.85 | 3.73 | 65,705 |
| August 28, 2025 | 3.85 | 3.82 | 3.82 | 3.94 | 3.81 | 92,800 |
| August 27, 2025 | 3.99 | 3.87 | 3.87 | 3.99 | 3.78 | 130,000 |
| August 26, 2025 | 3.66 | 3.97 | 3.97 | 4.01 | 3.65 | 223,216 |
| August 25, 2025 | 3.6 | 3.64 | 3.64 | 3.7 | 3.6 | 139,722 |
| August 22, 2025 | 3.54 | 3.6 | 3.6 | 3.66 | 3.54 | 174,128 |
| August 21, 2025 | 3.38 | 3.57 | 3.57 | 3.59 | 3.32 | 137,900 |
| August 20, 2025 | 3.67 | 3.35 | 3.35 | 3.67 | 3.32 | 60,620 |
| August 19, 2025 | 3.5 | 3.4 | 3.4 | 3.51 | 3.37 | 61,000 |
| August 18, 2025 | 3.49 | 3.5 | 3.5 | 3.52 | 3.44 | 144,610 |
| August 15, 2025 | 3.68 | 3.5 | 3.5 | 3.68 | 3.45 | 51,314 |
| August 14, 2025 | 3.4 | 3.55 | 3.55 | 3.66 | 3.4 | 111,700 |
| August 13, 2025 | 3.5 | 3.47 | 3.47 | 3.5 | 3.41 | 508,100 |
| August 12, 2025 | 3.57 | 3.48 | 3.48 | 3.57 | 3.47 | 21,400 |
| August 11, 2025 | 3.49 | 3.48 | 3.48 | 3.57 | 3.41 | 123,600 |
| August 08, 2025 | 3.55 | 3.41 | 3.41 | 3.55 | 3.41 | 49,903 |
| August 07, 2025 | 3.41 | 3.53 | 3.53 | 3.57 | 3.41 | 152,016 |
| August 06, 2025 | 3.33 | 3.44 | 3.44 | 3.49 | 3.28 | 102,300 |
| August 05, 2025 | 3.42 | 3.22 | 3.22 | 3.42 | 3.2 | 107,812 |
| August 01, 2025 | 3 | 3.06 | 3.06 | 3.17 | 2.95 | 54,317 |
| July 31, 2025 | 3.01 | 2.99 | 2.99 | 3.08 | 2.97 | 79,133 |
| July 30, 2025 | 3.15 | 3.01 | 3.01 | 3.15 | 3.01 | 47,500 |
| July 29, 2025 | 3.1 | 3.09 | 3.09 | 3.16 | 3.08 | 70,441 |
| July 28, 2025 | 3.32 | 3.15 | 3.15 | 3.32 | 3.12 | 73,300 |
| July 25, 2025 | 3.27 | 3.23 | 3.23 | 3.3 | 3.17 | 95,418 |
| July 24, 2025 | 3.31 | 3.27 | 3.27 | 3.34 | 3.27 | 36,200 |
| July 23, 2025 | 3.44 | 3.34 | 3.34 | 3.44 | 3.31 | 175,004 |
| July 22, 2025 | 3.53 | 3.35 | 3.35 | 3.53 | 3.3 | 114,100 |
| July 21, 2025 | 3.48 | 3.37 | 3.37 | 3.6 | 3.37 | 202,507 |
| July 18, 2025 | 3.52 | 3.35 | 3.35 | 3.52 | 3.35 | 20,100 |
| July 17, 2025 | 3.57 | 3.44 | 3.44 | 3.57 | 3.43 | 14,908 |
| July 16, 2025 | 3.69 | 3.44 | 3.44 | 3.69 | 3.4 | 41,400 |
| July 15, 2025 | 3.7 | 3.6 | 3.6 | 3.7 | 3.53 | 69,900 |
| July 14, 2025 | 3.36 | 3.58 | 3.58 | 3.68 | 3.36 | 284,437 |
| July 11, 2025 | 3.1 | 3.3 | 3.3 | 3.39 | 3.1 | 154,500 |
| July 10, 2025 | 3 | 3.11 | 3.11 | 3.15 | 2.98 | 103,600 |
| July 09, 2025 | 3 | 3 | 3 | 3.05 | 2.99 | 100,431 |
| July 08, 2025 | 3.13 | 2.99 | 2.99 | 3.13 | 2.96 | 46,035 |
| July 07, 2025 | 3.08 | 3.1 | 3.1 | 3.14 | 2.99 | 57,414 |
| July 04, 2025 | 3.1 | 3.09 | 3.09 | 3.1 | 3.07 | 4,522 |
| July 03, 2025 | 3.11 | 3.03 | 3.03 | 3.15 | 3.02 | 192,708 |
| July 02, 2025 | 2.98 | 3.05 | 3.05 | 3.07 | 2.91 | 49,400 |
| June 30, 2025 | 2.99 | 2.92 | 2.92 | 2.99 | 2.84 | 18,700 |
| June 27, 2025 | 2.92 | 2.88 | 2.88 | 2.92 | 2.85 | 53,000 |
| June 26, 2025 | 2.99 | 3 | 3 | 3.02 | 2.95 | 64,000 |
| June 25, 2025 | 2.81 | 2.91 | 2.91 | 2.92 | 2.81 | 110,400 |
| June 24, 2025 | 2.76 | 2.84 | 2.84 | 2.85 | 2.75 | 151,107 |
| June 23, 2025 | 2.82 | 2.85 | 2.85 | 2.87 | 2.69 | 131,208 |
| June 20, 2025 | 2.92 | 2.8 | 2.8 | 2.92 | 2.8 | 93,800 |
| June 19, 2025 | 2.96 | 2.89 | 2.89 | 2.96 | 2.89 | 7,341 |
| June 18, 2025 | 2.9 | 2.9 | 2.9 | 2.98 | 2.87 | 42,235 |
| June 17, 2025 | 3 | 2.95 | 2.95 | 3 | 2.91 | 55,721 |
| June 16, 2025 | 3.01 | 2.96 | 2.96 | 3.01 | 2.95 | 83,327 |
| June 13, 2025 | 3.07 | 3.05 | 3.05 | 3.07 | 3.02 | 64,300 |
| June 12, 2025 | 3.01 | 3.03 | 3.03 | 3.11 | 3 | 43,428 |
| June 11, 2025 | 3 | 2.98 | 2.98 | 3.06 | 2.98 | 77,812 |