3.57
-0.04(-1.11%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.63 | 3.61 | 3.61 | 3.65 | 3.57 | 35,400 |
| September 25, 2025 | 3.64 | 3.67 | 3.67 | 3.68 | 3.55 | 36,833 |
| September 24, 2025 | 3.61 | 3.56 | 3.56 | 3.61 | 3.51 | 11,347 |
| September 23, 2025 | 3.53 | 3.51 | 3.51 | 3.62 | 3.5 | 23,200 |
| September 22, 2025 | 3.3 | 3.5 | 3.5 | 3.53 | 3.3 | 61,300 |
| September 19, 2025 | 3.41 | 3.36 | 3.36 | 3.41 | 3.31 | 22,722 |
| September 18, 2025 | 3.48 | 3.43 | 3.43 | 3.48 | 3.37 | 41,900 |
| September 17, 2025 | 3.39 | 3.52 | 3.52 | 3.55 | 3.32 | 18,540 |
| September 16, 2025 | 3.63 | 3.48 | 3.48 | 3.63 | 3.48 | 18,100 |
| September 15, 2025 | 3.45 | 3.54 | 3.54 | 3.6 | 3.45 | 63,645 |
| September 12, 2025 | 3.44 | 3.5 | 3.5 | 3.55 | 3.44 | 57,108 |
| September 11, 2025 | 3.61 | 3.55 | 3.55 | 3.64 | 3.51 | 49,001 |
| September 10, 2025 | 3.74 | 3.7 | 3.7 | 3.79 | 3.64 | 35,769 |
| September 09, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.63 | 13,700 |
| September 08, 2025 | 3.73 | 3.68 | 3.68 | 3.76 | 3.65 | 44,040 |
| September 05, 2025 | 3.8 | 3.75 | 3.75 | 3.86 | 3.75 | 17,200 |
| September 04, 2025 | 3.89 | 3.8 | 3.8 | 3.89 | 3.77 | 41,100 |
| September 03, 2025 | 4 | 3.85 | 3.85 | 4 | 3.85 | 43,500 |
| September 02, 2025 | 4.08 | 4.05 | 4.05 | 4.08 | 3.95 | 43,800 |
| August 29, 2025 | 4.19 | 4.08 | 4.08 | 4.19 | 4.03 | 25,300 |
| August 28, 2025 | 4.1 | 4.18 | 4.18 | 4.19 | 4.05 | 108,105 |
| August 27, 2025 | 3.98 | 4.01 | 4.01 | 4.01 | 3.92 | 26,000 |
| August 26, 2025 | 3.84 | 3.91 | 3.91 | 3.97 | 3.84 | 38,700 |
| August 25, 2025 | 3.94 | 3.84 | 3.84 | 3.94 | 3.82 | 42,945 |
| August 22, 2025 | 4.01 | 3.98 | 3.98 | 4.01 | 3.93 | 25,400 |
| August 21, 2025 | 3.97 | 4.01 | 4.01 | 4.07 | 3.88 | 93,034 |
| August 20, 2025 | 3.97 | 3.91 | 3.91 | 3.97 | 3.89 | 39,924 |
| August 19, 2025 | 4 | 3.95 | 3.95 | 4.01 | 3.91 | 34,900 |
| August 18, 2025 | 3.75 | 3.85 | 3.85 | 3.85 | 3.7 | 28,200 |
| August 15, 2025 | 3.67 | 3.69 | 3.69 | 3.79 | 3.67 | 16,700 |
| August 14, 2025 | 3.77 | 3.76 | 3.76 | 3.8 | 3.65 | 29,300 |
| August 13, 2025 | 4 | 3.79 | 3.79 | 4.03 | 3.69 | 67,401 |
| August 12, 2025 | 4.18 | 4.19 | 3.97 | 4.2 | 4.02 | 55,606 |
| August 11, 2025 | 4.2 | 4.15 | 4.15 | 4.2 | 4.12 | 117,746 |
| August 08, 2025 | 4.16 | 4.13 | 4.13 | 4.17 | 4.05 | 84,204 |
| August 07, 2025 | 4.1 | 4.1 | 4.1 | 4.16 | 4.05 | 35,025 |
| August 06, 2025 | 4.08 | 4.07 | 4.07 | 4.18 | 3.98 | 114,000 |
| August 05, 2025 | 4.49 | 4.01 | 4.01 | 4.49 | 3.9 | 104,000 |
| August 01, 2025 | 3.95 | 3.97 | 3.97 | 3.99 | 3.79 | 94,338 |
| July 31, 2025 | 3.8 | 3.91 | 3.91 | 3.95 | 3.8 | 83,929 |
| July 30, 2025 | 3.77 | 3.84 | 3.84 | 3.84 | 3.73 | 68,600 |
| July 29, 2025 | 3.66 | 3.74 | 3.74 | 3.75 | 3.63 | 113,701 |
| July 28, 2025 | 3.62 | 3.65 | 3.65 | 3.68 | 3.56 | 76,300 |
| July 25, 2025 | 3.68 | 3.61 | 3.61 | 3.68 | 3.59 | 55,041 |
| July 24, 2025 | 3.65 | 3.62 | 3.62 | 3.66 | 3.58 | 47,600 |
| July 23, 2025 | 3.5 | 3.54 | 3.54 | 3.58 | 3.48 | 61,800 |
| July 22, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.35 | 58,428 |
| July 21, 2025 | 3.48 | 3.38 | 3.38 | 3.57 | 3.2 | 55,714 |
| July 18, 2025 | 3.55 | 3.47 | 3.47 | 3.6 | 3.46 | 87,669 |
| July 17, 2025 | 3.75 | 3.6 | 3.6 | 3.75 | 3.53 | 87,500 |
| July 16, 2025 | 3.61 | 3.76 | 3.76 | 3.76 | 3.61 | 33,200 |
| July 15, 2025 | 3.63 | 3.61 | 3.61 | 3.65 | 3.56 | 17,837 |
| July 14, 2025 | 3.53 | 3.63 | 3.63 | 3.66 | 3.53 | 29,941 |
| July 11, 2025 | 3.51 | 3.52 | 3.52 | 3.58 | 3.5 | 72,312 |
| July 10, 2025 | 3.57 | 3.56 | 3.56 | 3.57 | 3.5 | 21,100 |
| July 09, 2025 | 3.72 | 3.56 | 3.56 | 3.72 | 3.42 | 50,900 |
| July 08, 2025 | 3.36 | 3.42 | 3.42 | 3.43 | 3.35 | 24,131 |
| July 07, 2025 | 3.5 | 3.33 | 3.33 | 3.5 | 3.27 | 57,903 |
| July 04, 2025 | 3.45 | 3.57 | 3.57 | 3.57 | 3.4 | 26,708 |
| July 03, 2025 | 3.25 | 3.47 | 3.47 | 3.47 | 3.25 | 72,927 |