4.13
+0.02(+0.49%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 3.38 | 3.51 | 3.51 | 3.51 | 3.34 | 2,559 |
| March 13, 2025 | 3.48 | 3.39 | 3.39 | 3.48 | 3.34 | 11,857 |
| March 12, 2025 | 3.53 | 3.45 | 3.45 | 3.53 | 3.45 | 10,971 |
| March 11, 2025 | 3.68 | 3.6 | 3.6 | 3.68 | 3.59 | 4,457 |
| March 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.61 | 4,715 |
| March 07, 2025 | 3.68 | 3.75 | 3.75 | 3.76 | 3.67 | 12,485 |
| March 06, 2025 | 3.53 | 3.68 | 3.68 | 3.68 | 3.52 | 27,827 |
| March 05, 2025 | 3.4 | 3.53 | 3.53 | 3.63 | 3.4 | 7,877 |
| March 04, 2025 | 3.61 | 3.48 | 3.48 | 3.61 | 3.41 | 9,496 |
| March 03, 2025 | 3.52 | 3.47 | 3.47 | 3.78 | 3.46 | 12,444 |
| February 28, 2025 | 3.56 | 3.78 | 3.78 | 3.81 | 3.56 | 15,045 |
| February 27, 2025 | 3.96 | 3.87 | 3.87 | 3.97 | 3.85 | 2,300 |
| February 26, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.91 | 4,790 |
| February 25, 2025 | 3.81 | 3.91 | 3.91 | 4 | 3.81 | 15,254 |
| February 24, 2025 | 3.61 | 3.75 | 3.75 | 3.84 | 3.6 | 10,717 |
| February 21, 2025 | 3.68 | 3.61 | 3.61 | 3.72 | 3.6 | 17,010 |
| February 20, 2025 | 3.83 | 3.72 | 3.72 | 3.83 | 3.69 | 24,016 |
| February 19, 2025 | 3.82 | 3.82 | 3.82 | 3.89 | 3.76 | 33,242 |
| February 18, 2025 | 4.15 | 3.81 | 3.81 | 4.15 | 3.8 | 52,593 |
| February 14, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.18 | 9,282 |
| February 13, 2025 | 4.14 | 4.24 | 4.24 | 4.24 | 4.05 | 14,100 |
| February 12, 2025 | 4.17 | 4.11 | 4.11 | 4.17 | 3.96 | 24,840 |
| February 11, 2025 | 4.06 | 4.21 | 4.21 | 4.22 | 4.05 | 29,761 |
| February 10, 2025 | 4.22 | 4.33 | 4.33 | 4.51 | 4.21 | 31,179 |
| February 07, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.18 | 15,982 |
| February 06, 2025 | 4.07 | 4.23 | 4.23 | 4.3 | 4.07 | 4,225 |
| February 05, 2025 | 4.17 | 4.21 | 4.21 | 4.29 | 4.04 | 11,884 |
| February 04, 2025 | 4.41 | 4.21 | 4.21 | 4.63 | 4.21 | 23,177 |
| February 03, 2025 | 4.71 | 4.41 | 4.41 | 4.71 | 4.41 | 15,430 |
| January 31, 2025 | 4.65 | 4.75 | 4.75 | 4.75 | 4.57 | 23,683 |
| January 30, 2025 | 4.59 | 4.6 | 4.6 | 4.7 | 4.58 | 16,428 |
| January 29, 2025 | 4.65 | 4.56 | 4.56 | 4.66 | 4.51 | 13,706 |
| January 28, 2025 | 4.3 | 4.67 | 4.67 | 4.68 | 4.28 | 37,389 |
| January 27, 2025 | 4.16 | 4.29 | 4.29 | 4.42 | 4.16 | 11,106 |
| January 24, 2025 | 4.19 | 4.3 | 4.3 | 4.31 | 4.13 | 12,674 |
| January 23, 2025 | 4.2 | 4.21 | 4.21 | 4.24 | 4.07 | 14,050 |
| January 22, 2025 | 4.39 | 4.24 | 4.24 | 4.39 | 4.15 | 23,500 |
| January 21, 2025 | 4.25 | 4.26 | 4.26 | 4.39 | 4.23 | 7,306 |
| January 20, 2025 | 4.03 | 4.25 | 4.25 | 4.25 | 4.03 | 5,577 |
| January 17, 2025 | 4.22 | 4.37 | 4.37 | 4.38 | 4.06 | 13,589 |
| January 16, 2025 | 4.2 | 4.24 | 4.24 | 4.28 | 4.13 | 14,519 |
| January 15, 2025 | 4.44 | 4.17 | 4.17 | 4.45 | 4.17 | 6,579 |
| January 14, 2025 | 4.34 | 4.41 | 4.41 | 4.42 | 4.29 | 10,024 |
| January 13, 2025 | 4.12 | 4.41 | 4.41 | 4.41 | 4.12 | 28,801 |
| January 06, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.2 | 16,239 |
| January 03, 2025 | 4.11 | 4.37 | 4.37 | 4.41 | 4.11 | 53,049 |
| January 02, 2025 | 4.38 | 4.2 | 4.2 | 4.38 | 4.11 | 19,858 |
| December 31, 2024 | 3.57 | 4.38 | 4.38 | 4.38 | 3.57 | 43,199 |
| December 30, 2024 | 3.73 | 3.99 | 3.99 | 4.03 | 3.73 | 72,116 |
| December 27, 2024 | 3.5 | 3.76 | 3.76 | 3.78 | 3.5 | 74,517 |
| December 24, 2024 | 3.44 | 3.53 | 3.53 | 3.53 | 3.4 | 16,193 |
| December 23, 2024 | 3.61 | 3.45 | 3.45 | 3.61 | 3.35 | 27,464 |
| December 20, 2024 | 3.36 | 3.57 | 3.57 | 3.74 | 3.36 | 48,120 |
| December 19, 2024 | 3.5 | 3.48 | 3.48 | 3.5 | 3.32 | 39,637 |
| December 18, 2024 | 3.71 | 3.45 | 3.45 | 3.8 | 3.45 | 228,642 |
| December 17, 2024 | 3.91 | 3.72 | 3.72 | 3.95 | 3.66 | 89,080 |
| December 16, 2024 | 4.41 | 4.38 | 4.38 | 4.5 | 4.24 | 44,947 |
| December 13, 2024 | 3.9 | 4.29 | 4.29 | 4.29 | 3.84 | 50,284 |
| December 12, 2024 | 3.95 | 3.91 | 3.91 | 4.01 | 3.9 | 20,917 |
| December 11, 2024 | 4.04 | 3.99 | 3.99 | 4.04 | 3.92 | 22,479 |