4.70
+0.03(+0.64%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 4.7 | 4.67 | 4.67 | 4.7 | 4.56 | 23,500 |
| October 22, 2025 | 4.61 | 4.55 | 4.55 | 4.8 | 4.53 | 81,700 |
| October 21, 2025 | 4.82 | 4.58 | 4.58 | 4.82 | 4.53 | 142,846 |
| October 20, 2025 | 4.8 | 4.8 | 4.8 | 4.86 | 4.71 | 42,500 |
| October 17, 2025 | 4.91 | 4.66 | 4.66 | 4.91 | 4.6 | 60,500 |
| October 16, 2025 | 4.57 | 4.92 | 4.92 | 4.98 | 4.55 | 224,149 |
| October 15, 2025 | 4.56 | 4.56 | 4.56 | 4.68 | 4.47 | 66,300 |
| October 14, 2025 | 4.49 | 4.56 | 4.56 | 4.62 | 4.4 | 77,512 |
| October 10, 2025 | 4.44 | 4.35 | 4.35 | 4.44 | 4.25 | 68,823 |
| October 09, 2025 | 4.7 | 4.32 | 4.32 | 4.7 | 4.23 | 96,714 |
| October 08, 2025 | 4.39 | 4.57 | 4.57 | 4.6 | 4.38 | 97,200 |
| October 07, 2025 | 4.4 | 4.35 | 4.35 | 4.49 | 4.31 | 58,183 |
| October 06, 2025 | 4.14 | 4.27 | 4.27 | 4.33 | 4.08 | 126,000 |
| October 03, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.99 | 5,233 |
| October 02, 2025 | 3.97 | 3.97 | 3.97 | 4.06 | 3.89 | 51,500 |
| October 01, 2025 | 3.82 | 4.05 | 4.05 | 4.08 | 3.77 | 184,100 |
| September 30, 2025 | 3.55 | 3.7 | 3.7 | 3.93 | 3.55 | 101,300 |
| September 29, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.53 | 90,800 |
| September 26, 2025 | 3.64 | 3.55 | 3.55 | 3.64 | 3.46 | 78,143 |
| September 25, 2025 | 3.62 | 3.54 | 3.54 | 3.65 | 3.51 | 63,719 |
| September 24, 2025 | 3.71 | 3.6 | 3.6 | 3.74 | 3.6 | 29,540 |
| September 23, 2025 | 3.75 | 3.62 | 3.62 | 3.76 | 3.62 | 44,417 |
| September 22, 2025 | 3.76 | 3.71 | 3.71 | 3.84 | 3.7 | 61,316 |
| September 19, 2025 | 3.62 | 3.78 | 3.78 | 3.85 | 3.61 | 247,858 |
| September 18, 2025 | 3.7 | 3.68 | 3.68 | 3.89 | 3.61 | 20,335 |
| September 17, 2025 | 3.92 | 3.7 | 3.7 | 3.93 | 3.7 | 13,700 |
| September 16, 2025 | 3.94 | 3.88 | 3.88 | 3.94 | 3.8 | 15,300 |
| September 15, 2025 | 3.77 | 3.9 | 3.9 | 3.93 | 3.77 | 18,219 |
| September 12, 2025 | 3.88 | 3.81 | 3.81 | 3.97 | 3.74 | 100,924 |
| September 11, 2025 | 3.85 | 3.9 | 3.9 | 4 | 3.81 | 78,400 |
| September 10, 2025 | 3.65 | 3.8 | 3.8 | 3.81 | 3.65 | 34,700 |
| September 09, 2025 | 3.69 | 3.7 | 3.7 | 3.73 | 3.65 | 70,930 |
| September 08, 2025 | 3.69 | 3.69 | 3.69 | 3.75 | 3.68 | 77,723 |
| September 05, 2025 | 3.5 | 3.61 | 3.61 | 3.63 | 3.49 | 33,500 |
| September 04, 2025 | 3.4 | 3.58 | 3.58 | 3.58 | 3.4 | 32,900 |
| September 03, 2025 | 3.7 | 3.58 | 3.58 | 3.7 | 3.4 | 90,914 |
| September 02, 2025 | 3.42 | 3.57 | 3.57 | 3.73 | 3.4 | 121,800 |
| August 29, 2025 | 3.26 | 3.34 | 3.34 | 3.56 | 3.26 | 124,500 |
| August 28, 2025 | 3.3 | 3.26 | 3.26 | 3.32 | 3.19 | 153,113 |
| August 27, 2025 | 3.24 | 3.3 | 3.3 | 3.34 | 3.19 | 39,939 |
| August 26, 2025 | 3.26 | 3.15 | 3.15 | 3.3 | 3.07 | 73,900 |
| August 25, 2025 | 3.29 | 3.23 | 3.23 | 3.29 | 3.22 | 7,226 |
| 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 |