3.46
-0.05(-1.42%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.56 | 3.46 | 3.46 | 3.58 | 3.42 | 1.16M |
| August 21, 2025 | 3.49 | 3.51 | 3.51 | 3.61 | 3.43 | 2.58M |
| August 20, 2025 | 3.48 | 3.39 | 3.39 | 3.51 | 3.33 | 1.35M |
| August 19, 2025 | 3.75 | 3.49 | 3.49 | 3.79 | 3.49 | 2.12M |
| August 18, 2025 | 3.8 | 3.77 | 3.77 | 3.82 | 3.72 | 1.43M |
| August 15, 2025 | 3.84 | 3.82 | 3.82 | 3.88 | 3.75 | 949,683 |
| August 14, 2025 | 3.88 | 3.79 | 3.79 | 3.92 | 3.72 | 575,419 |
| August 13, 2025 | 3.75 | 3.88 | 3.88 | 3.92 | 3.73 | 829,673 |
| August 12, 2025 | 3.82 | 3.75 | 3.75 | 3.82 | 3.72 | 645,509 |
| August 11, 2025 | 3.79 | 3.74 | 3.74 | 3.88 | 3.73 | 1.36M |
| August 08, 2025 | 3.7 | 3.72 | 3.72 | 3.8 | 3.62 | 1.44M |
| August 07, 2025 | 3.44 | 3.6 | 3.6 | 3.68 | 3.4 | 1.64M |
| August 06, 2025 | 3.47 | 3.43 | 3.43 | 3.48 | 3.4 | 458,943 |
| August 05, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.28 | 1.08M |
| August 01, 2025 | 3.34 | 3.39 | 3.39 | 3.41 | 3.34 | 865,808 |
| July 31, 2025 | 3.35 | 3.42 | 3.42 | 3.43 | 3.35 | 943,924 |
| July 30, 2025 | 3.41 | 3.35 | 3.35 | 3.43 | 3.34 | 630,100 |
| July 29, 2025 | 3.39 | 3.4 | 3.4 | 3.45 | 3.33 | 778,700 |
| July 28, 2025 | 3.47 | 3.4 | 3.4 | 3.52 | 3.36 | 743,000 |
| July 25, 2025 | 3.55 | 3.49 | 3.49 | 3.55 | 3.4 | 1.11M |
| July 24, 2025 | 3.76 | 3.54 | 3.54 | 3.76 | 3.5 | 1.39M |
| July 23, 2025 | 3.7 | 3.75 | 3.75 | 3.8 | 3.65 | 932,331 |
| July 22, 2025 | 3.83 | 3.64 | 3.64 | 3.85 | 3.6 | 1.27M |
| July 21, 2025 | 3.79 | 3.82 | 3.82 | 3.89 | 3.72 | 1.79M |
| July 18, 2025 | 3.77 | 3.69 | 3.69 | 3.78 | 3.61 | 827,919 |
| July 17, 2025 | 3.54 | 3.67 | 3.67 | 3.68 | 3.48 | 1.02M |
| July 16, 2025 | 3.44 | 3.54 | 3.54 | 3.6 | 3.42 | 3.95M |
| July 15, 2025 | 3.47 | 3.37 | 3.37 | 3.53 | 3.35 | 1.36M |
| July 14, 2025 | 3.52 | 3.47 | 3.47 | 3.53 | 3.43 | 733,604 |
| July 11, 2025 | 3.55 | 3.49 | 3.49 | 3.56 | 3.4 | 1.08M |
| July 10, 2025 | 3.5 | 3.55 | 3.55 | 3.55 | 3.44 | 1.62M |
| July 09, 2025 | 3.49 | 3.41 | 3.41 | 3.51 | 3.38 | 1.99M |
| July 08, 2025 | 3.23 | 3.36 | 3.36 | 3.39 | 3.21 | 3.02M |
| July 07, 2025 | 3.08 | 3.14 | 3.14 | 3.24 | 3.04 | 1.55M |
| July 04, 2025 | 3.01 | 3.03 | 3.03 | 3.05 | 3 | 240,235 |
| July 03, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 2.99 | 485,079 |
| July 02, 2025 | 3.07 | 3.05 | 3.05 | 3.23 | 3.02 | 1.35M |
| June 30, 2025 | 2.93 | 3.07 | 3.07 | 3.1 | 2.85 | 1.45M |
| June 27, 2025 | 2.94 | 2.92 | 2.92 | 2.98 | 2.89 | 739,618 |
| June 26, 2025 | 2.95 | 2.93 | 2.93 | 3 | 2.89 | 1.2M |
| June 25, 2025 | 2.78 | 2.91 | 2.91 | 2.94 | 2.77 | 719,383 |
| June 24, 2025 | 2.8 | 2.79 | 2.79 | 2.82 | 2.75 | 1.14M |
| June 23, 2025 | 2.79 | 2.77 | 2.77 | 2.79 | 2.73 | 782,812 |
| June 20, 2025 | 2.7 | 2.77 | 2.77 | 2.8 | 2.68 | 1.32M |
| June 19, 2025 | 2.7 | 2.68 | 2.68 | 2.73 | 2.67 | 1.04M |
| June 18, 2025 | 2.83 | 2.68 | 2.68 | 2.84 | 2.65 | 10.99M |
| June 17, 2025 | 2.92 | 2.86 | 2.86 | 2.92 | 2.86 | 343,394 |
| June 16, 2025 | 2.93 | 2.88 | 2.88 | 2.95 | 2.86 | 936,248 |
| June 13, 2025 | 2.86 | 2.93 | 2.93 | 2.96 | 2.84 | 1.16M |
| June 12, 2025 | 3 | 2.89 | 2.89 | 3 | 2.87 | 560,445 |
| June 11, 2025 | 2.95 | 2.96 | 2.96 | 3.07 | 2.92 | 1.88M |
| June 10, 2025 | 2.75 | 2.92 | 2.92 | 2.94 | 2.75 | 1.06M |
| June 09, 2025 | 2.86 | 2.76 | 2.76 | 2.93 | 2.75 | 1.44M |
| June 06, 2025 | 2.51 | 2.86 | 2.86 | 2.86 | 2.5 | 3.58M |
| June 05, 2025 | 2.49 | 2.51 | 2.51 | 2.55 | 2.45 | 396,203 |
| June 04, 2025 | 2.41 | 2.49 | 2.49 | 2.55 | 2.41 | 924,600 |
| June 03, 2025 | 2.38 | 2.42 | 2.42 | 2.46 | 2.38 | 340,000 |
| June 02, 2025 | 2.36 | 2.38 | 2.38 | 2.43 | 2.34 | 729,830 |
| May 30, 2025 | 2.39 | 2.4 | 2.4 | 2.41 | 2.3 | 1.11M |
| May 29, 2025 | 2.45 | 2.39 | 2.39 | 2.55 | 2.3 | 2.7M |