4.92
+0.14(+2.93%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.88 | 4.92 | 4.92 | 5.02 | 4.8 | 1.37M |
| October 02, 2025 | 4.65 | 4.78 | 4.78 | 4.81 | 4.57 | 714,135 |
| October 01, 2025 | 4.64 | 4.59 | 4.59 | 4.65 | 4.46 | 630,211 |
| September 30, 2025 | 4.73 | 4.54 | 4.54 | 4.74 | 4.51 | 910,500 |
| September 29, 2025 | 4.65 | 4.66 | 4.66 | 4.73 | 4.59 | 1.17M |
| September 26, 2025 | 4.46 | 4.61 | 4.61 | 4.63 | 4.46 | 936,916 |
| September 25, 2025 | 4.47 | 4.52 | 4.52 | 4.61 | 4.25 | 1.55M |
| September 24, 2025 | 4.5 | 4.4 | 4.4 | 4.55 | 4.38 | 536,800 |
| September 23, 2025 | 4.6 | 4.44 | 4.44 | 4.6 | 4.39 | 1M |
| September 22, 2025 | 4.54 | 4.57 | 4.57 | 4.63 | 4.51 | 973,000 |
| September 19, 2025 | 4.29 | 4.57 | 4.57 | 4.64 | 4.25 | 1.31M |
| September 18, 2025 | 4.27 | 4.24 | 4.24 | 4.29 | 4.21 | 541,216 |
| September 17, 2025 | 4.17 | 4.22 | 4.22 | 4.23 | 4.09 | 529,701 |
| September 16, 2025 | 4.21 | 4.11 | 4.11 | 4.23 | 4.08 | 590,566 |
| September 15, 2025 | 4.24 | 4.19 | 4.19 | 4.25 | 4.11 | 829,500 |
| September 12, 2025 | 4.23 | 4.18 | 4.18 | 4.24 | 3.97 | 1.29M |
| September 11, 2025 | 4.11 | 4.24 | 4.24 | 4.37 | 4.05 | 1.38M |
| September 10, 2025 | 3.65 | 4.1 | 4.1 | 4.23 | 3.65 | 4.67M |
| September 09, 2025 | 3.45 | 3.46 | 3.46 | 3.57 | 3.45 | 647,709 |
| September 08, 2025 | 3.51 | 3.47 | 3.47 | 3.51 | 3.4 | 687,900 |
| September 05, 2025 | 3.48 | 3.48 | 3.48 | 3.55 | 3.4 | 828,400 |
| September 04, 2025 | 3.55 | 3.46 | 3.46 | 3.55 | 3.42 | 575,535 |
| September 03, 2025 | 3.4 | 3.49 | 3.49 | 3.57 | 3.37 | 1.22M |
| September 02, 2025 | 3.4 | 3.33 | 3.33 | 3.41 | 3.31 | 621,918 |
| August 29, 2025 | 3.42 | 3.4 | 3.4 | 3.48 | 3.38 | 546,900 |
| August 28, 2025 | 3.45 | 3.43 | 3.43 | 3.48 | 3.43 | 436,476 |
| August 27, 2025 | 3.55 | 3.45 | 3.45 | 3.56 | 3.44 | 962,819 |
| August 26, 2025 | 3.42 | 3.56 | 3.56 | 3.58 | 3.41 | 777,828 |
| August 25, 2025 | 3.46 | 3.42 | 3.42 | 3.48 | 3.36 | 785,047 |
| 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 |