3.38
-0.48(-12.44%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.59 | 3.38 | 3.38 | 3.72 | 3.32 | 606,300 |
| October 16, 2025 | 4.14 | 3.86 | 3.86 | 4.27 | 3.76 | 719,410 |
| October 15, 2025 | 4.2 | 4.06 | 4.06 | 4.33 | 3.95 | 413,800 |
| October 14, 2025 | 3.93 | 4.05 | 4.05 | 4.24 | 3.93 | 664,100 |
| October 10, 2025 | 4.01 | 3.69 | 3.69 | 4.16 | 3.66 | 461,911 |
| October 09, 2025 | 4.57 | 3.98 | 3.98 | 4.63 | 3.88 | 495,663 |
| October 08, 2025 | 4.09 | 4.38 | 4.38 | 4.64 | 4.09 | 538,949 |
| October 07, 2025 | 4.01 | 3.88 | 3.88 | 4.01 | 3.73 | 265,800 |
| October 06, 2025 | 4.06 | 3.93 | 3.93 | 4.27 | 3.9 | 531,637 |
| October 03, 2025 | 3.69 | 3.9 | 3.9 | 4.01 | 3.69 | 222,329 |
| October 02, 2025 | 3.74 | 3.62 | 3.62 | 3.78 | 3.42 | 317,046 |
| October 01, 2025 | 3.75 | 3.68 | 3.68 | 3.88 | 3.58 | 165,520 |
| September 30, 2025 | 3.6 | 3.64 | 3.64 | 3.89 | 3.37 | 228,926 |
| September 29, 2025 | 3.94 | 3.73 | 3.73 | 4.15 | 3.69 | 902,398 |
| September 26, 2025 | 3.39 | 3.58 | 3.58 | 3.68 | 3.31 | 364,306 |
| September 25, 2025 | 3.02 | 3.28 | 3.28 | 3.33 | 3 | 296,947 |
| September 24, 2025 | 2.92 | 2.91 | 2.91 | 3 | 2.86 | 94,100 |
| September 23, 2025 | 2.87 | 2.96 | 2.96 | 3.15 | 2.83 | 374,546 |
| September 22, 2025 | 2.66 | 2.78 | 2.78 | 2.9 | 2.63 | 144,403 |
| September 19, 2025 | 2.57 | 2.55 | 2.55 | 2.61 | 2.52 | 58,200 |
| September 18, 2025 | 2.42 | 2.54 | 2.54 | 2.56 | 2.34 | 82,149 |
| September 17, 2025 | 2.41 | 2.41 | 2.41 | 2.51 | 2.36 | 86,230 |
| September 16, 2025 | 2.7 | 2.44 | 2.44 | 2.7 | 2.43 | 115,700 |
| September 15, 2025 | 2.58 | 2.65 | 2.65 | 2.75 | 2.55 | 216,329 |
| September 12, 2025 | 2.5 | 2.51 | 2.51 | 2.59 | 2.48 | 117,208 |
| September 11, 2025 | 2.3 | 2.42 | 2.42 | 2.46 | 2.3 | 71,100 |
| September 10, 2025 | 2.29 | 2.3 | 2.3 | 2.3 | 2.25 | 29,201 |
| September 09, 2025 | 2.32 | 2.24 | 2.24 | 2.32 | 2.22 | 38,900 |
| September 08, 2025 | 2.29 | 2.3 | 2.3 | 2.34 | 2.25 | 101,400 |
| September 05, 2025 | 2.28 | 2.28 | 2.28 | 2.34 | 2.25 | 26,037 |
| September 04, 2025 | 2.32 | 2.23 | 2.23 | 2.32 | 2.18 | 35,710 |
| September 03, 2025 | 2.37 | 2.34 | 2.34 | 2.37 | 2.3 | 79,222 |
| September 02, 2025 | 2.25 | 2.35 | 2.35 | 2.36 | 2.21 | 113,634 |
| August 29, 2025 | 2.04 | 2.18 | 2.18 | 2.19 | 2.04 | 45,201 |
| August 28, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2.03 | 13,900 |
| August 27, 2025 | 2.06 | 2.06 | 2.06 | 2.07 | 2.04 | 8,300 |
| August 26, 2025 | 2.05 | 2.08 | 2.08 | 2.08 | 2.04 | 15,700 |
| August 25, 2025 | 2.12 | 2.05 | 2.05 | 2.12 | 2.03 | 29,320 |
| August 22, 2025 | 2 | 2.07 | 2.07 | 2.1 | 2 | 31,400 |
| August 21, 2025 | 1.96 | 2 | 2 | 2 | 1.9 | 30,324 |
| August 20, 2025 | 1.93 | 1.94 | 1.94 | 1.95 | 1.9 | 33,200 |
| August 19, 2025 | 2.09 | 1.93 | 1.93 | 2.09 | 1.91 | 60,700 |
| August 18, 2025 | 2.06 | 2.08 | 2.08 | 2.08 | 2.02 | 19,742 |
| August 15, 2025 | 2.1 | 2.06 | 2.06 | 2.12 | 2.04 | 21,449 |
| August 14, 2025 | 2.05 | 2.1 | 2.1 | 2.13 | 2.05 | 51,000 |
| August 13, 2025 | 2.07 | 2.04 | 2.04 | 2.1 | 2.03 | 47,300 |
| August 12, 2025 | 2.08 | 2.07 | 2.07 | 2.11 | 2.07 | 42,700 |
| August 11, 2025 | 2.1 | 2.12 | 2.12 | 2.12 | 2.08 | 35,000 |
| August 08, 2025 | 2.16 | 2.1 | 2.1 | 2.16 | 2.09 | 26,715 |
| August 07, 2025 | 2.15 | 2.15 | 2.15 | 2.21 | 2.14 | 31,700 |
| August 06, 2025 | 2.19 | 2.14 | 2.14 | 2.22 | 2.14 | 20,302 |
| August 05, 2025 | 2.11 | 2.19 | 2.19 | 2.2 | 2.1 | 83,940 |
| August 01, 2025 | 2.05 | 2.05 | 2.05 | 2.07 | 2.03 | 42,949 |
| July 31, 2025 | 2.03 | 2.06 | 2.06 | 2.08 | 1.98 | 41,521 |
| July 30, 2025 | 2.17 | 2.03 | 2.03 | 2.17 | 2.01 | 77,146 |
| July 29, 2025 | 2.19 | 2.16 | 2.16 | 2.19 | 2.15 | 26,742 |
| July 28, 2025 | 2.27 | 2.22 | 2.22 | 2.28 | 2.18 | 45,420 |
| July 25, 2025 | 2.38 | 2.28 | 2.28 | 2.38 | 2.2 | 83,528 |
| July 24, 2025 | 2.37 | 2.36 | 2.36 | 2.37 | 2.32 | 46,300 |
| July 23, 2025 | 2.44 | 2.39 | 2.39 | 2.45 | 2.35 | 67,300 |