3.12
+0.05(+1.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 3.09 | 3.12 | 3.12 | 3.15 | 3.08 | 110,544 |
| May 27, 2025 | 3.07 | 3.07 | 3.07 | 3.09 | 3.03 | 299,543 |
| May 26, 2025 | 2.93 | 3.05 | 3.05 | 3.09 | 2.93 | 75,400 |
| May 23, 2025 | 2.92 | 3.01 | 3.01 | 3.03 | 2.92 | 131,867 |
| May 22, 2025 | 2.95 | 2.94 | 2.94 | 2.96 | 2.88 | 256,200 |
| May 21, 2025 | 3.05 | 2.97 | 2.97 | 3.09 | 2.97 | 214,557 |
| May 20, 2025 | 2.85 | 3.03 | 3.03 | 3.05 | 2.82 | 447,886 |
| May 16, 2025 | 2.81 | 2.83 | 2.83 | 2.86 | 2.8 | 125,920 |
| May 15, 2025 | 2.82 | 2.8 | 2.8 | 2.83 | 2.77 | 135,200 |
| May 14, 2025 | 2.85 | 2.85 | 2.85 | 2.86 | 2.78 | 118,300 |
| May 13, 2025 | 2.82 | 2.85 | 2.85 | 2.93 | 2.8 | 702,705 |
| May 12, 2025 | 2.78 | 2.84 | 2.84 | 2.89 | 2.78 | 608,130 |
| May 09, 2025 | 2.78 | 2.69 | 2.69 | 2.8 | 2.65 | 848,547 |
| May 08, 2025 | 2.69 | 2.75 | 2.75 | 2.78 | 2.69 | 240,627 |
| May 07, 2025 | 2.69 | 2.67 | 2.67 | 2.71 | 2.61 | 328,848 |
| May 06, 2025 | 2.63 | 2.68 | 2.68 | 2.7 | 2.62 | 101,723 |
| May 05, 2025 | 2.68 | 2.63 | 2.63 | 2.68 | 2.6 | 419,024 |
| May 02, 2025 | 2.67 | 2.71 | 2.71 | 2.77 | 2.65 | 275,623 |
| May 01, 2025 | 2.65 | 2.67 | 2.67 | 2.77 | 2.65 | 187,200 |
| April 30, 2025 | 2.76 | 2.7 | 2.7 | 2.76 | 2.65 | 320,246 |
| April 29, 2025 | 2.91 | 2.78 | 2.78 | 2.91 | 2.77 | 470,343 |
| April 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | 98,119 |
| April 25, 2025 | 2.86 | 2.86 | 2.86 | 2.97 | 2.83 | 89,013 |
| April 24, 2025 | 2.9 | 2.89 | 2.89 | 3 | 2.89 | 95,849 |
| April 23, 2025 | 2.96 | 2.92 | 2.92 | 3 | 2.89 | 104,300 |
| April 22, 2025 | 2.86 | 2.93 | 2.93 | 2.94 | 2.85 | 155,735 |
| April 21, 2025 | 2.95 | 2.85 | 2.85 | 2.95 | 2.8 | 176,400 |
| April 17, 2025 | 2.89 | 2.96 | 2.96 | 3.04 | 2.89 | 271,917 |
| April 16, 2025 | 2.77 | 2.84 | 2.84 | 2.91 | 2.77 | 302,431 |
| April 15, 2025 | 2.8 | 2.78 | 2.78 | 2.85 | 2.76 | 715,006 |
| April 14, 2025 | 2.77 | 2.78 | 2.78 | 2.8 | 2.74 | 989,215 |
| April 11, 2025 | 2.53 | 2.73 | 2.73 | 2.75 | 2.53 | 228,925 |
| April 10, 2025 | 2.83 | 2.58 | 2.58 | 2.83 | 2.51 | 496,616 |
| April 09, 2025 | 2.46 | 2.83 | 2.83 | 2.89 | 2.39 | 575,400 |
| April 08, 2025 | 2.8 | 2.49 | 2.49 | 2.85 | 2.49 | 344,210 |
| April 07, 2025 | 2.75 | 2.77 | 2.77 | 2.83 | 2.58 | 442,900 |
| April 04, 2025 | 2.83 | 2.75 | 2.75 | 2.94 | 2.73 | 770,643 |
| April 03, 2025 | 3.23 | 3.09 | 3.09 | 3.25 | 3.06 | 218,800 |
| April 02, 2025 | 3.4 | 3.41 | 3.41 | 3.43 | 3.38 | 206,918 |
| April 01, 2025 | 3.38 | 3.42 | 3.42 | 3.44 | 3.32 | 188,908 |
| March 31, 2025 | 3.2 | 3.34 | 3.34 | 3.37 | 3.19 | 238,900 |
| March 28, 2025 | 3.31 | 3.23 | 3.23 | 3.31 | 3.23 | 94,401 |
| March 27, 2025 | 3.43 | 3.33 | 3.33 | 3.43 | 3.33 | 112,000 |
| March 26, 2025 | 3.44 | 3.41 | 3.41 | 3.48 | 3.41 | 168,103 |
| March 25, 2025 | 3.41 | 3.44 | 3.44 | 3.46 | 3.38 | 400,204 |
| March 24, 2025 | 3.36 | 3.39 | 3.39 | 3.41 | 3.33 | 329,946 |
| March 21, 2025 | 3.28 | 3.33 | 3.33 | 3.36 | 3.24 | 415,766 |
| March 20, 2025 | 3.26 | 3.28 | 3.28 | 3.3 | 3.22 | 105,714 |
| March 19, 2025 | 3.15 | 3.25 | 3.25 | 3.28 | 3.14 | 558,828 |
| March 18, 2025 | 3.14 | 3.13 | 3.13 | 3.16 | 3.07 | 429,000 |
| March 17, 2025 | 3.09 | 3.15 | 3.15 | 3.17 | 3.08 | 673,942 |
| March 14, 2025 | 3.01 | 3.09 | 3.09 | 3.09 | 3 | 196,240 |
| March 13, 2025 | 3.1 | 3 | 3 | 3.15 | 2.99 | 309,900 |
| March 12, 2025 | 3.02 | 3.13 | 3.13 | 3.16 | 3.02 | 562,145 |
| March 11, 2025 | 2.94 | 2.98 | 2.98 | 3.02 | 2.93 | 131,400 |
| March 10, 2025 | 3.02 | 2.93 | 2.93 | 3.03 | 2.92 | 350,200 |
| March 07, 2025 | 2.93 | 3.02 | 3.02 | 3.07 | 2.93 | 415,485 |
| March 06, 2025 | 2.93 | 2.94 | 2.94 | 3.03 | 2.92 | 642,320 |
| March 05, 2025 | 2.85 | 2.96 | 2.96 | 2.99 | 2.85 | 545,825 |
| March 04, 2025 | 2.96 | 2.87 | 2.87 | 2.96 | 2.7 | 878,540 |