3.27
-0.01(-0.30%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.25 | 3.28 | 3.28 | 3.28 | 3.24 | 11,600 |
| August 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 800 |
| August 13, 2025 | 3.25 | 3.27 | 3.27 | 3.27 | 3.25 | 2,200 |
| August 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2,700 |
| August 11, 2025 | 3.38 | 3.31 | 3.31 | 3.38 | 3.31 | 1,800 |
| August 08, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2,700 |
| August 07, 2025 | 3.32 | 3.34 | 3.34 | 3.34 | 3.31 | 1,200 |
| August 06, 2025 | 3.32 | 3.31 | 3.31 | 3.32 | 3.28 | 3,700 |
| August 05, 2025 | 3.27 | 3.3 | 3.3 | 3.34 | 3.26 | 3,950 |
| August 01, 2025 | 3.15 | 3.25 | 3.25 | 3.25 | 3.1 | 4,500 |
| July 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 400 |
| July 30, 2025 | 3.26 | 3.22 | 3.22 | 3.26 | 3.22 | 600 |
| July 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 200 |
| July 28, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 2,600 |
| July 25, 2025 | 3.15 | 3.3 | 3.3 | 3.3 | 3.15 | 1,800 |
| July 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 800 |
| July 23, 2025 | 3.19 | 3.2 | 3.2 | 3.2 | 3.13 | 2,800 |
| July 22, 2025 | 3.2 | 3.24 | 3.24 | 3.24 | 3.2 | 2,200 |
| July 21, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 2,500 |
| July 18, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 5,900 |
| July 17, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 2,600 |
| July 16, 2025 | 3.16 | 3.2 | 3.2 | 3.2 | 3.15 | 2,500 |
| July 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 200 |
| July 14, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 200 |
| July 11, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| July 10, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 4,400 |
| July 09, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| July 08, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 300 |
| July 07, 2025 | 3.23 | 3.24 | 3.24 | 3.24 | 3.23 | 2,200 |
| July 04, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 200 |
| July 03, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 100 |
| July 02, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 200 |
| June 30, 2025 | 3.36 | 3.39 | 3.39 | 3.4 | 3.22 | 12,800 |
| June 27, 2025 | 3.29 | 3.31 | 3.31 | 3.31 | 3.29 | 2,300 |
| June 26, 2025 | 3.24 | 3.25 | 3.25 | 3.3 | 3.24 | 7,700 |
| June 25, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| June 24, 2025 | 3.05 | 3.1 | 3.1 | 3.11 | 3.05 | 3,200 |
| June 23, 2025 | 3.12 | 3.05 | 3.05 | 3.12 | 3.04 | 5,200 |
| June 20, 2025 | 3.17 | 3.07 | 3.07 | 3.18 | 3.07 | 1,800 |
| June 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 200 |
| June 18, 2025 | 3.18 | 3.16 | 3.16 | 3.18 | 3.16 | 4,900 |
| June 17, 2025 | 3.27 | 3.27 | 3.27 | 3.28 | 3.27 | 2,900 |
| June 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2,400 |
| June 13, 2025 | 3.22 | 3.2 | 3.2 | 3.22 | 3.2 | 500 |
| June 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1,200 |
| June 11, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 500 |
| June 10, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 3.03 | 1,600 |
| June 09, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 500 |
| June 06, 2025 | 2.98 | 3 | 3 | 3 | 2.97 | 1,900 |
| June 05, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0 |
| June 04, 2025 | 3.14 | 3.09 | 3.09 | 3.14 | 3.09 | 4,700 |
| June 03, 2025 | 3 | 3 | 3 | 3 | 3 | 700 |
| June 02, 2025 | 2.98 | 3.01 | 3.01 | 3.01 | 2.95 | 6,710 |
| May 30, 2025 | 2.95 | 2.99 | 2.99 | 2.99 | 2.95 | 2,800 |
| May 29, 2025 | 2.96 | 2.89 | 2.89 | 2.96 | 2.83 | 3,500 |
| May 28, 2025 | 2.9 | 2.98 | 2.98 | 2.98 | 2.88 | 10,800 |
| May 27, 2025 | 2.97 | 2.98 | 2.98 | 2.98 | 2.94 | 4,300 |
| May 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0 |
| May 23, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1,500 |
| May 22, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 |