4.56
+0.04(+0.88%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.58 | 4.56 | 4.56 | 4.6 | 4.54 | 26,500 |
| October 02, 2025 | 4.56 | 4.52 | 4.52 | 4.6 | 4.43 | 27,300 |
| October 01, 2025 | 4.52 | 4.52 | 4.52 | 4.73 | 4.49 | 20,831 |
| September 30, 2025 | 4.46 | 4.48 | 4.48 | 4.49 | 4.41 | 29,800 |
| September 29, 2025 | 4.39 | 4.45 | 4.45 | 4.5 | 4.39 | 32,100 |
| September 26, 2025 | 4.32 | 4.37 | 4.37 | 4.38 | 4.32 | 29,610 |
| September 25, 2025 | 4.29 | 4.32 | 4.32 | 4.45 | 4.28 | 31,429 |
| September 24, 2025 | 4.37 | 4.33 | 4.33 | 4.43 | 4.29 | 27,606 |
| September 23, 2025 | 4.37 | 4.36 | 4.36 | 4.41 | 4.33 | 46,622 |
| September 22, 2025 | 4.12 | 4.33 | 4.33 | 4.35 | 4.12 | 83,847 |
| September 19, 2025 | 3.87 | 4 | 4 | 4 | 3.87 | 39,143 |
| September 18, 2025 | 3.89 | 3.82 | 3.82 | 3.89 | 3.82 | 7,871 |
| September 17, 2025 | 3.8 | 3.79 | 3.79 | 3.86 | 3.77 | 38,712 |
| September 16, 2025 | 3.95 | 3.85 | 3.85 | 3.98 | 3.85 | 102,343 |
| September 15, 2025 | 3.93 | 3.94 | 3.94 | 3.97 | 3.89 | 23,926 |
| September 12, 2025 | 3.95 | 3.95 | 3.95 | 3.98 | 3.93 | 30,100 |
| September 11, 2025 | 3.86 | 3.94 | 3.94 | 3.96 | 3.86 | 37,013 |
| September 10, 2025 | 3.78 | 3.79 | 3.79 | 3.82 | 3.75 | 46,740 |
| September 09, 2025 | 3.85 | 3.8 | 3.8 | 3.86 | 3.8 | 40,010 |
| September 08, 2025 | 3.83 | 3.86 | 3.81 | 3.91 | 3.83 | 28,423 |
| September 05, 2025 | 3.8 | 3.83 | 3.83 | 3.85 | 3.8 | 32,684 |
| September 04, 2025 | 3.65 | 3.71 | 3.71 | 3.71 | 3.65 | 11,700 |
| September 03, 2025 | 3.72 | 3.67 | 3.67 | 3.72 | 3.67 | 29,600 |
| September 02, 2025 | 3.61 | 3.7 | 3.7 | 3.72 | 3.61 | 63,900 |
| August 29, 2025 | 3.47 | 3.45 | 3.45 | 3.47 | 3.38 | 45,600 |
| August 28, 2025 | 3.51 | 3.5 | 3.5 | 3.51 | 3.46 | 34,243 |
| August 27, 2025 | 3.38 | 3.4 | 3.4 | 3.45 | 3.37 | 6,409 |
| August 26, 2025 | 3.37 | 3.36 | 3.36 | 3.39 | 3.3 | 35,430 |
| August 25, 2025 | 3.27 | 3.32 | 3.32 | 3.35 | 3.27 | 29,600 |
| August 22, 2025 | 3.22 | 3.3 | 3.3 | 3.35 | 3.22 | 32,100 |
| August 21, 2025 | 3.19 | 3.23 | 3.23 | 3.23 | 3.19 | 8,600 |
| August 20, 2025 | 3.18 | 3.15 | 3.15 | 3.18 | 3.13 | 19,200 |
| August 19, 2025 | 3.25 | 3.19 | 3.19 | 3.25 | 3.17 | 14,600 |
| August 18, 2025 | 3.19 | 3.19 | 3.19 | 3.3 | 3.16 | 15,625 |
| August 15, 2025 | 3.18 | 3.23 | 3.23 | 3.23 | 3.18 | 7,700 |
| August 14, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.16 | 4,000 |
| August 13, 2025 | 3.21 | 3.24 | 3.24 | 3.24 | 3.21 | 10,816 |
| August 12, 2025 | 3.2 | 3.21 | 3.21 | 3.21 | 3.18 | 4,700 |
| August 11, 2025 | 3.12 | 3.15 | 3.15 | 3.2 | 3.12 | 7,900 |
| August 08, 2025 | 3.16 | 3.19 | 3.19 | 3.25 | 3.16 | 21,000 |
| August 07, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.16 | 12,500 |
| August 06, 2025 | 3.11 | 3.13 | 3.13 | 3.15 | 3.11 | 12,300 |
| August 05, 2025 | 3.02 | 3.1 | 3.1 | 3.1 | 3.02 | 31,832 |
| August 01, 2025 | 2.95 | 2.98 | 2.98 | 2.98 | 2.95 | 5,200 |
| July 31, 2025 | 2.95 | 2.91 | 2.91 | 2.95 | 2.91 | 8,317 |
| July 30, 2025 | 3.06 | 2.95 | 2.95 | 3.07 | 2.94 | 22,500 |
| July 29, 2025 | 3.08 | 3.09 | 3.09 | 3.09 | 3.05 | 9,120 |
| July 28, 2025 | 3.15 | 3.05 | 3.05 | 3.15 | 3.02 | 36,600 |
| July 25, 2025 | 3.19 | 3.18 | 3.18 | 3.23 | 3.15 | 5,700 |
| July 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | 3,411 |
| July 23, 2025 | 3.32 | 3.26 | 3.26 | 3.32 | 3.25 | 6,700 |
| July 22, 2025 | 3.24 | 3.32 | 3.32 | 3.32 | 3.23 | 109,031 |
| July 21, 2025 | 3.11 | 3.18 | 3.18 | 3.21 | 3.11 | 9,146 |
| July 18, 2025 | 3.17 | 3.2 | 3.2 | 3.21 | 3.17 | 7,800 |
| July 17, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.15 | 2,716 |
| July 16, 2025 | 3.16 | 3.2 | 3.2 | 3.22 | 3.15 | 13,300 |
| July 15, 2025 | 3.22 | 3.17 | 3.17 | 3.22 | 3.14 | 15,726 |
| July 14, 2025 | 3.19 | 3.21 | 3.21 | 3.22 | 3.19 | 19,144 |
| July 11, 2025 | 3.22 | 3.2 | 3.2 | 3.24 | 3.2 | 9,718 |
| July 10, 2025 | 3.15 | 3.21 | 3.21 | 3.21 | 3.15 | 9,331 |