4.91
-0.34(-6.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.17 | 4.91 | 4.91 | 5.17 | 4.79 | 196,100 |
| October 16, 2025 | 5.24 | 5.25 | 5.25 | 5.44 | 5.09 | 534,331 |
| October 15, 2025 | 5.03 | 5.2 | 5.2 | 5.33 | 5.02 | 173,000 |
| October 14, 2025 | 4.83 | 5.01 | 5.01 | 5.16 | 4.83 | 223,121 |
| October 10, 2025 | 4.85 | 4.8 | 4.8 | 4.89 | 4.7 | 493,500 |
| October 09, 2025 | 5.09 | 4.78 | 4.78 | 5.16 | 4.7 | 919,904 |
| October 08, 2025 | 4.99 | 5.23 | 5.23 | 5.29 | 4.99 | 184,942 |
| October 07, 2025 | 5.15 | 4.98 | 4.98 | 5.21 | 4.93 | 119,118 |
| October 06, 2025 | 4.87 | 5.06 | 5.06 | 5.11 | 4.84 | 206,900 |
| October 03, 2025 | 4.73 | 4.72 | 4.72 | 4.77 | 4.65 | 58,730 |
| October 02, 2025 | 4.86 | 4.63 | 4.63 | 4.86 | 4.48 | 121,900 |
| October 01, 2025 | 4.82 | 4.72 | 4.72 | 4.93 | 4.69 | 101,000 |
| September 30, 2025 | 4.9 | 4.76 | 4.76 | 4.9 | 4.63 | 91,206 |
| September 29, 2025 | 4.79 | 4.78 | 4.78 | 4.99 | 4.72 | 163,900 |
| September 26, 2025 | 4.49 | 4.65 | 4.65 | 4.65 | 4.47 | 136,100 |
| September 25, 2025 | 4.44 | 4.4 | 4.4 | 4.48 | 4.36 | 65,227 |
| September 24, 2025 | 4.62 | 4.43 | 4.43 | 4.68 | 4.38 | 185,417 |
| September 23, 2025 | 4.32 | 4.49 | 4.49 | 4.59 | 4.21 | 208,400 |
| September 22, 2025 | 4.5 | 4.28 | 4.28 | 4.5 | 4.24 | 200,700 |
| September 19, 2025 | 4 | 4.31 | 4.31 | 4.32 | 4 | 251,846 |
| September 18, 2025 | 4.07 | 4.03 | 4.03 | 4.07 | 3.84 | 77,813 |
| September 17, 2025 | 4.06 | 3.94 | 3.94 | 4.1 | 3.94 | 70,500 |
| September 16, 2025 | 4.25 | 4.05 | 4.05 | 4.25 | 3.98 | 162,200 |
| September 15, 2025 | 4.28 | 4.25 | 4.25 | 4.43 | 4.21 | 120,325 |
| September 12, 2025 | 4.43 | 4.28 | 4.28 | 4.43 | 4.25 | 88,900 |
| September 11, 2025 | 4.47 | 4.32 | 4.32 | 4.47 | 4.31 | 89,400 |
| September 10, 2025 | 4.34 | 4.36 | 4.36 | 4.45 | 4.28 | 269,800 |
| September 09, 2025 | 4.12 | 4.29 | 4.29 | 4.35 | 4.05 | 402,700 |
| September 08, 2025 | 4.08 | 4 | 4 | 4.2 | 3.96 | 201,500 |
| 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 |