3.22
+0.01(+0.31%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.28 | 3.22 | 3.22 | 3.37 | 3.22 | 43,474 |
| August 21, 2025 | 3.3 | 3.21 | 3.21 | 3.31 | 3.2 | 46,500 |
| August 20, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 3.31 | 10,600 |
| August 19, 2025 | 3.34 | 3.35 | 3.35 | 3.35 | 3.34 | 4,300 |
| August 18, 2025 | 3.28 | 3.3 | 3.3 | 3.35 | 3.28 | 11,735 |
| August 15, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 500 |
| August 14, 2025 | 3.35 | 3.3 | 3.3 | 3.4 | 3.3 | 30,403 |
| August 13, 2025 | 3.36 | 3.35 | 3.35 | 3.4 | 3.32 | 77,900 |
| August 12, 2025 | 3.35 | 3.32 | 3.32 | 3.35 | 3.32 | 4,500 |
| August 11, 2025 | 3.33 | 3.34 | 3.34 | 3.34 | 3.26 | 2,500 |
| August 08, 2025 | 3.46 | 3.29 | 3.29 | 3.46 | 3.29 | 19,600 |
| August 07, 2025 | 3.34 | 3.37 | 3.37 | 3.38 | 3.32 | 27,207 |
| August 06, 2025 | 3.48 | 3.32 | 3.32 | 3.48 | 3.23 | 28,211 |
| August 05, 2025 | 3.17 | 3.3 | 3.3 | 3.32 | 3.17 | 31,200 |
| August 01, 2025 | 3.38 | 3.26 | 3.26 | 3.38 | 3.26 | 80,400 |
| July 31, 2025 | 3.07 | 3.37 | 3.37 | 3.37 | 3.07 | 16,200 |
| July 30, 2025 | 3.35 | 3.3 | 3.3 | 3.36 | 3.27 | 45,548 |
| July 29, 2025 | 3.37 | 3.33 | 3.33 | 3.4 | 3.14 | 46,810 |
| July 28, 2025 | 3.49 | 3.4 | 3.4 | 3.49 | 3.4 | 11,925 |
| July 25, 2025 | 3.35 | 3.39 | 3.39 | 3.43 | 3.35 | 10,700 |
| July 24, 2025 | 3.48 | 3.35 | 3.35 | 3.48 | 3.32 | 16,300 |
| July 23, 2025 | 3.45 | 3.36 | 3.36 | 3.46 | 3.3 | 57,825 |
| July 22, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.39 | 29,200 |
| July 21, 2025 | 3.35 | 3.43 | 3.43 | 3.5 | 3.32 | 17,812 |
| July 18, 2025 | 3.38 | 3.33 | 3.33 | 3.42 | 3.32 | 37,708 |
| July 17, 2025 | 3.42 | 3.38 | 3.38 | 3.45 | 3.38 | 16,200 |
| July 16, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.3 | 24,900 |
| July 15, 2025 | 3.25 | 3.3 | 3.3 | 3.3 | 3.19 | 52,500 |
| July 14, 2025 | 3.28 | 3.25 | 3.25 | 3.34 | 3.18 | 33,036 |
| July 11, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.13 | 62,500 |
| July 10, 2025 | 3.28 | 3.3 | 3.3 | 3.31 | 3.19 | 72,100 |
| July 09, 2025 | 3.19 | 3.2 | 3.2 | 3.25 | 3.18 | 32,204 |
| July 08, 2025 | 3.22 | 3.2 | 3.2 | 3.3 | 3.16 | 15,723 |
| July 07, 2025 | 3.21 | 3.22 | 3.22 | 3.25 | 3.2 | 13,505 |
| July 04, 2025 | 3.22 | 3.2 | 3.2 | 3.22 | 3.2 | 405 |
| July 03, 2025 | 3.29 | 3.2 | 3.2 | 3.29 | 3.2 | 16,200 |
| July 02, 2025 | 3.3 | 3.18 | 3.18 | 3.3 | 3.14 | 73,800 |
| June 30, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.27 | 27,600 |
| June 27, 2025 | 3.31 | 3.3 | 3.3 | 3.31 | 3.28 | 16,800 |
| June 26, 2025 | 3.35 | 3.33 | 3.33 | 3.35 | 3.29 | 4,749 |
| June 25, 2025 | 3.33 | 3.34 | 3.34 | 3.34 | 3.33 | 1,444 |
| June 24, 2025 | 3.35 | 3.31 | 3.31 | 3.38 | 3.31 | 48,200 |
| June 23, 2025 | 3.38 | 3.37 | 3.37 | 3.39 | 3.37 | 1,316 |
| June 20, 2025 | 3.4 | 3.38 | 3.38 | 3.4 | 3.38 | 1,300 |
| June 19, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 4,500 |
| June 18, 2025 | 3.29 | 3.36 | 3.36 | 3.38 | 3.25 | 33,519 |
| June 17, 2025 | 3.26 | 3.24 | 3.24 | 3.27 | 3.14 | 25,312 |
| June 16, 2025 | 3.35 | 3.28 | 3.28 | 3.35 | 3.26 | 43,407 |
| June 13, 2025 | 3.46 | 3.33 | 3.33 | 3.46 | 3.33 | 38,802 |
| June 12, 2025 | 3.12 | 3.35 | 3.35 | 3.4 | 3.11 | 92,047 |
| June 11, 2025 | 3.21 | 3.11 | 3.11 | 3.25 | 3.1 | 80,200 |
| June 10, 2025 | 3.27 | 3.2 | 3.2 | 3.37 | 3.2 | 111,631 |
| June 09, 2025 | 3.22 | 3.36 | 3.36 | 3.47 | 3.2 | 94,000 |
| June 06, 2025 | 3.35 | 3.25 | 3.25 | 3.4 | 3.23 | 142,000 |
| June 05, 2025 | 3.55 | 3.35 | 3.35 | 3.55 | 3.34 | 204,700 |
| June 04, 2025 | 3.44 | 3.59 | 3.59 | 3.6 | 3.44 | 57,200 |
| June 03, 2025 | 3.43 | 3.4 | 3.4 | 3.47 | 3.34 | 90,423 |
| June 02, 2025 | 3.34 | 3.45 | 3.45 | 3.51 | 3.34 | 180,210 |
| May 30, 2025 | 3.25 | 3.35 | 3.35 | 3.35 | 3.25 | 21,900 |
| May 29, 2025 | 3.25 | 3.27 | 3.27 | 3.28 | 3.25 | 3,700 |