4.00
+0.14(+3.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.9 | 4 | 4 | 4 | 3.9 | 25,720 |
| September 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76 | 8,800 |
| September 24, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.77 | 8,300 |
| September 23, 2025 | 3.86 | 3.84 | 3.84 | 3.87 | 3.8 | 16,520 |
| September 22, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 6,815 |
| September 19, 2025 | 3.58 | 3.73 | 3.73 | 3.74 | 3.53 | 24,900 |
| September 18, 2025 | 3.64 | 3.63 | 3.63 | 3.64 | 3.59 | 7,200 |
| September 17, 2025 | 3.65 | 3.7 | 3.7 | 3.7 | 3.63 | 7,234 |
| September 16, 2025 | 3.75 | 3.65 | 3.65 | 3.75 | 3.65 | 8,500 |
| September 15, 2025 | 3.75 | 3.76 | 3.76 | 3.8 | 3.73 | 24,111 |
| September 12, 2025 | 3.74 | 3.73 | 3.73 | 3.74 | 3.56 | 10,500 |
| September 11, 2025 | 3.61 | 3.7 | 3.7 | 3.7 | 3.56 | 7,446 |
| September 10, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.62 | 5,206 |
| September 09, 2025 | 3.47 | 3.59 | 3.59 | 3.59 | 3.47 | 6,110 |
| September 08, 2025 | 3.49 | 3.56 | 3.56 | 3.6 | 3.49 | 9,300 |
| September 05, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.49 | 11,620 |
| September 04, 2025 | 3.45 | 3.43 | 3.43 | 3.5 | 3.39 | 2,749 |
| September 03, 2025 | 3.44 | 3.44 | 3.44 | 3.47 | 3.44 | 5,431 |
| September 02, 2025 | 2.84 | 3.44 | 3.44 | 3.45 | 2.84 | 12,504 |
| August 29, 2025 | 3.3 | 3.32 | 3.32 | 3.34 | 3.3 | 8,515 |
| August 28, 2025 | 3.3 | 3.3 | 3.29 | 3.3 | 3.3 | 203 |
| August 27, 2025 | 3.34 | 3.25 | 3.24 | 3.34 | 3.11 | 5,700 |
| August 26, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.31 | 807 |
| August 25, 2025 | 3.29 | 3.28 | 3.27 | 3.29 | 3.28 | 5,141 |
| August 22, 2025 | 3.22 | 3.29 | 3.29 | 3.31 | 3.07 | 6,792 |
| August 21, 2025 | 3.13 | 3.22 | 3.22 | 3.22 | 3.13 | 7,800 |
| August 20, 2025 | 3.07 | 3.1 | 3.1 | 3.1 | 2.98 | 2,900 |
| August 19, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.1 | 8,400 |
| August 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5,036 |
| August 15, 2025 | 3.09 | 3.15 | 3.15 | 3.2 | 2.99 | 9,600 |
| August 14, 2025 | 3.14 | 3.1 | 3.1 | 3.14 | 3.07 | 900 |
| August 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1,500 |
| August 12, 2025 | 3.12 | 3.15 | 3.15 | 3.15 | 3.11 | 1,600 |
| August 11, 2025 | 3.02 | 3.1 | 3.1 | 3.1 | 3.02 | 13,109 |
| August 08, 2025 | 3.06 | 3.1 | 3.1 | 3.1 | 3.06 | 2,520 |
| August 07, 2025 | 3.06 | 3.02 | 3.02 | 3.06 | 3.02 | 4,200 |
| August 06, 2025 | 2.99 | 3.1 | 3.1 | 3.1 | 2.99 | 3,400 |
| August 05, 2025 | 2.92 | 3.02 | 3.02 | 3.02 | 2.92 | 3,300 |
| August 01, 2025 | 3.02 | 2.91 | 2.91 | 3.02 | 2.84 | 1,350 |
| July 31, 2025 | 2.86 | 3.03 | 3.03 | 3.08 | 2.86 | 1,800 |
| July 30, 2025 | 2.99 | 3 | 2.99 | 3 | 2.99 | 600 |
| July 29, 2025 | 2.97 | 2.98 | 2.97 | 2.98 | 2.93 | 3,800 |
| July 28, 2025 | 3 | 3 | 2.99 | 3 | 3 | 746 |
| July 25, 2025 | 3.01 | 3.02 | 3 | 3.1 | 3.01 | 2,435 |
| July 24, 2025 | 2.99 | 3.01 | 2.99 | 3.05 | 2.99 | 4,517 |
| July 23, 2025 | 2.97 | 3.04 | 3.02 | 3.04 | 2.97 | 1,513 |
| July 22, 2025 | 2.96 | 3 | 2.99 | 3 | 2.96 | 5,436 |
| July 21, 2025 | 2.93 | 2.95 | 2.94 | 2.95 | 2.93 | 325 |
| July 18, 2025 | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | 0 |
| July 17, 2025 | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | 0 |
| July 16, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.9 | 300 |
| July 15, 2025 | 2.94 | 2.96 | 2.96 | 3 | 2.9 | 5,100 |
| July 14, 2025 | 2.9 | 2.93 | 2.93 | 2.93 | 2.9 | 4,000 |
| July 11, 2025 | 2.87 | 2.9 | 2.9 | 2.9 | 2.87 | 2,000 |
| July 10, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 100 |
| July 09, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0 |
| July 08, 2025 | 2.91 | 2.96 | 2.96 | 2.96 | 2.91 | 5,500 |
| July 07, 2025 | 2.94 | 2.95 | 2.95 | 2.95 | 2.85 | 1,418 |
| July 04, 2025 | 2.9 | 2.99 | 2.99 | 3 | 2.9 | 3,200 |
| July 03, 2025 | 2.79 | 2.87 | 2.87 | 2.87 | 2.79 | 5,846 |