4.19
+0.01(+0.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.2 | 4.19 | 4.19 | 4.21 | 4.14 | 34,792 |
| September 25, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.17 | 53,077 |
| September 24, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.19 | 10,637 |
| September 23, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.19 | 47,227 |
| September 22, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.2 | 42,027 |
| September 19, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.22 | 38,362 |
| September 18, 2025 | 4.21 | 4.23 | 4.23 | 4.24 | 4.21 | 21,284 |
| September 17, 2025 | 4.19 | 4.23 | 4.23 | 4.24 | 4.19 | 35,736 |
| September 16, 2025 | 4.21 | 4.19 | 4.19 | 4.22 | 4.18 | 38,552 |
| September 15, 2025 | 4.18 | 4.2 | 4.2 | 4.22 | 4.18 | 17,948 |
| September 12, 2025 | 4.2 | 4.19 | 4.19 | 4.24 | 4.18 | 19,839 |
| September 11, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.19 | 20,767 |
| September 10, 2025 | 4.2 | 4.22 | 4.22 | 4.24 | 4.2 | 13,539 |
| September 09, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.15 | 15,527 |
| September 08, 2025 | 4.22 | 4.19 | 4.19 | 4.22 | 4.14 | 70,415 |
| September 05, 2025 | 4.17 | 4.18 | 4.18 | 4.19 | 4.15 | 31,633 |
| September 04, 2025 | 4.2 | 4.17 | 4.17 | 4.2 | 4.16 | 32,037 |
| September 03, 2025 | 4.17 | 4.19 | 4.19 | 4.2 | 4.16 | 27,395 |
| September 02, 2025 | 4.24 | 4.15 | 4.15 | 4.27 | 4.15 | 76,893 |
| August 29, 2025 | 4.19 | 4.28 | 4.28 | 4.31 | 4.19 | 45,478 |
| August 28, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.19 | 106,628 |
| August 27, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.19 | 14,976 |
| August 26, 2025 | 4.16 | 4.21 | 4.21 | 4.21 | 4.16 | 50,362 |
| August 25, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.14 | 57,154 |
| August 22, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4.11 | 23,205 |
| August 21, 2025 | 4.2 | 4.17 | 4.17 | 4.2 | 4.17 | 11,559 |
| August 20, 2025 | 4.15 | 4.18 | 4.18 | 4.2 | 4.15 | 12,465 |
| August 19, 2025 | 4.2 | 4.18 | 4.18 | 4.2 | 4.17 | 24,762 |
| August 18, 2025 | 4.18 | 4.2 | 4.2 | 4.21 | 4.18 | 49,268 |
| 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 |