4.43
+0.04(+0.91%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.49 | 4.43 | 4.43 | 4.75 | 4.3 | 48,201 |
| September 25, 2025 | 4.3 | 4.39 | 4.39 | 4.49 | 4.24 | 20,100 |
| September 24, 2025 | 4.17 | 4.3 | 4.3 | 4.34 | 4.16 | 9,531 |
| September 23, 2025 | 3.85 | 4.15 | 4.15 | 4.4 | 3.83 | 20,700 |
| September 22, 2025 | 3.62 | 3.6 | 3.6 | 3.62 | 3.51 | 5,900 |
| September 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 700 |
| September 18, 2025 | 3.65 | 3.64 | 3.64 | 3.65 | 3.64 | 2,500 |
| September 17, 2025 | 3.6 | 3.65 | 3.65 | 3.65 | 3.6 | 9,800 |
| September 16, 2025 | 3.64 | 3.57 | 3.57 | 3.65 | 3.56 | 10,900 |
| September 15, 2025 | 3.58 | 3.6 | 3.6 | 3.6 | 3.58 | 900 |
| September 12, 2025 | 3.57 | 3.56 | 3.56 | 3.57 | 3.5 | 4,600 |
| September 11, 2025 | 3.56 | 3.57 | 3.57 | 3.58 | 3.56 | 3,000 |
| September 10, 2025 | 3.61 | 3.58 | 3.58 | 3.61 | 3.58 | 2,600 |
| September 09, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.55 | 5,513 |
| September 08, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 900 |
| September 05, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.51 | 1,400 |
| September 04, 2025 | 3.62 | 3.54 | 3.54 | 3.62 | 3.5 | 7,400 |
| September 03, 2025 | 3.51 | 3.5 | 3.5 | 3.62 | 3.5 | 5,900 |
| September 02, 2025 | 3.58 | 3.62 | 3.62 | 3.62 | 3.54 | 4,000 |
| August 29, 2025 | 3.52 | 3.56 | 3.56 | 3.56 | 3.52 | 4,100 |
| August 28, 2025 | 3.48 | 3.5 | 3.5 | 3.5 | 3.48 | 500 |
| August 27, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 26, 2025 | 3.57 | 3.5 | 3.5 | 3.57 | 3.44 | 1,600 |
| August 25, 2025 | 3.55 | 3.57 | 3.57 | 3.57 | 3.55 | 800 |
| August 22, 2025 | 3.45 | 3.5 | 3.5 | 3.5 | 3.44 | 3,300 |
| August 21, 2025 | 3.39 | 3.39 | 3.39 | 3.43 | 3.38 | 8,500 |
| August 20, 2025 | 3.31 | 3.39 | 3.39 | 3.39 | 3.31 | 15,200 |
| August 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1,900 |
| August 18, 2025 | 3.2 | 3.27 | 3.27 | 3.35 | 3.15 | 57,700 |
| 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 |