3.81
-0.09(-2.31%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |