4.20
+0.01(+0.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.17 | 33,654 |
| August 14, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.19 | 38,155 |
| August 13, 2025 | 4.17 | 4.2 | 4.2 | 4.2 | 4.17 | 31,822 |
| August 12, 2025 | 4.17 | 4.17 | 4.17 | 4.19 | 4.14 | 56,934 |
| August 11, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.14 | 16,517 |
| August 08, 2025 | 4.1 | 4.15 | 4.15 | 4.18 | 4.1 | 79,526 |
| August 07, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | 6,000 |
| August 06, 2025 | 4.15 | 4.18 | 4.18 | 4.2 | 4.14 | 33,613 |
| August 05, 2025 | 4.17 | 4.17 | 4.17 | 4.18 | 4.12 | 35,871 |
| August 01, 2025 | 4.15 | 4.16 | 4.16 | 4.19 | 4.1 | 48,451 |
| July 31, 2025 | 4.09 | 4.16 | 4.16 | 4.2 | 4.08 | 96,448 |
| July 30, 2025 | 4.09 | 4.12 | 4.1 | 4.12 | 4.06 | 90,477 |
| July 29, 2025 | 4.04 | 4.08 | 4.06 | 4.09 | 4.04 | 53,669 |
| July 28, 2025 | 4.03 | 4.07 | 4.05 | 4.09 | 4.03 | 72,463 |
| July 25, 2025 | 4.07 | 4.05 | 4.03 | 4.07 | 4.03 | 18,548 |
| July 24, 2025 | 4.05 | 4.07 | 4.07 | 4.11 | 4.05 | 38,213 |
| July 23, 2025 | 4.01 | 4.08 | 4.08 | 4.09 | 4 | 83,180 |
| July 22, 2025 | 3.96 | 4.01 | 4.01 | 4.03 | 3.96 | 66,944 |
| July 21, 2025 | 3.95 | 3.97 | 3.97 | 3.99 | 3.93 | 15,501 |
| July 18, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.92 | 48,757 |
| July 17, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.92 | 33,958 |
| July 16, 2025 | 3.91 | 3.95 | 3.95 | 3.96 | 3.91 | 44,344 |
| July 15, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.95 | 26,211 |
| July 14, 2025 | 3.94 | 3.96 | 3.96 | 3.97 | 3.93 | 110,449 |
| July 11, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.91 | 24,683 |
| July 10, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.91 | 95,418 |
| July 09, 2025 | 3.89 | 3.93 | 3.93 | 3.94 | 3.89 | 56,248 |
| July 08, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.88 | 45,531 |
| July 07, 2025 | 3.92 | 3.89 | 3.89 | 3.92 | 3.88 | 19,094 |
| July 04, 2025 | 3.89 | 3.92 | 3.92 | 3.95 | 3.89 | 70,986 |
| July 03, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.88 | 38,150 |
| July 02, 2025 | 3.9 | 3.91 | 3.91 | 3.91 | 3.86 | 24,617 |
| June 30, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.89 | 12,840 |
| June 27, 2025 | 3.9 | 3.91 | 3.89 | 3.93 | 3.9 | 49,433 |
| June 26, 2025 | 3.89 | 3.89 | 3.87 | 3.9 | 3.87 | 35,333 |
| June 25, 2025 | 3.91 | 3.88 | 3.85 | 3.91 | 3.88 | 72,548 |
| June 24, 2025 | 3.9 | 3.88 | 3.86 | 3.94 | 3.88 | 67,752 |
| June 23, 2025 | 3.91 | 3.88 | 3.86 | 3.92 | 3.88 | 34,938 |
| June 20, 2025 | 3.91 | 3.89 | 3.89 | 3.91 | 3.87 | 23,714 |
| June 19, 2025 | 3.91 | 3.89 | 3.89 | 3.91 | 3.89 | 7,191 |
| June 18, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.89 | 24,170 |
| June 17, 2025 | 3.92 | 3.89 | 3.89 | 3.92 | 3.88 | 44,306 |
| June 16, 2025 | 3.93 | 3.93 | 3.93 | 3.95 | 3.92 | 28,816 |
| June 13, 2025 | 3.9 | 3.93 | 3.93 | 3.93 | 3.9 | 27,848 |
| June 12, 2025 | 3.88 | 3.88 | 3.88 | 3.91 | 3.88 | 4,142 |
| June 11, 2025 | 3.92 | 3.89 | 3.89 | 3.93 | 3.88 | 27,381 |
| June 10, 2025 | 3.9 | 3.9 | 3.9 | 3.92 | 3.89 | 51,688 |
| June 09, 2025 | 3.87 | 3.89 | 3.89 | 3.89 | 3.85 | 17,071 |
| June 06, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.85 | 37,027 |
| June 05, 2025 | 3.87 | 3.85 | 3.85 | 3.87 | 3.85 | 6,069 |
| June 04, 2025 | 3.86 | 3.85 | 3.85 | 3.87 | 3.83 | 17,232 |
| June 03, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.86 | 24,438 |
| June 02, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.85 | 43,417 |
| May 30, 2025 | 3.85 | 3.89 | 3.89 | 3.89 | 3.83 | 25,466 |
| May 29, 2025 | 3.86 | 3.89 | 3.87 | 3.9 | 3.86 | 36,806 |
| May 28, 2025 | 3.87 | 3.87 | 3.85 | 3.88 | 3.84 | 23,882 |
| May 27, 2025 | 3.86 | 3.89 | 3.87 | 3.89 | 3.85 | 35,427 |
| May 26, 2025 | 3.82 | 3.85 | 3.83 | 3.85 | 3.78 | 22,337 |
| May 23, 2025 | 3.83 | 3.78 | 3.78 | 3.83 | 3.78 | 12,647 |
| May 22, 2025 | 3.79 | 3.82 | 3.82 | 3.82 | 3.76 | 9,821 |