4.79
+0.005(+0.10%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.86 | 4.79 | 4.79 | 4.88 | 4.73 | 286,700 |
| September 04, 2025 | 4.84 | 4.89 | 4.89 | 4.92 | 4.83 | 121,200 |
| September 03, 2025 | 4.91 | 4.86 | 4.86 | 4.97 | 4.86 | 101,132 |
| September 02, 2025 | 4.93 | 4.87 | 4.87 | 4.93 | 4.85 | 63,020 |
| August 29, 2025 | 4.96 | 4.88 | 4.88 | 4.99 | 4.84 | 621,200 |
| August 28, 2025 | 4.94 | 4.96 | 4.96 | 5.02 | 4.86 | 288,333 |
| August 27, 2025 | 4.88 | 4.91 | 4.91 | 4.92 | 4.87 | 179,012 |
| August 26, 2025 | 4.9 | 4.88 | 4.88 | 4.97 | 4.85 | 404,400 |
| August 25, 2025 | 5.03 | 4.99 | 4.99 | 5.03 | 4.98 | 143,627 |
| August 22, 2025 | 4.95 | 5.06 | 5.06 | 5.07 | 4.94 | 147,900 |
| August 21, 2025 | 4.73 | 4.94 | 4.94 | 4.94 | 4.72 | 298,800 |
| August 20, 2025 | 4.81 | 4.74 | 4.74 | 4.86 | 4.72 | 683,800 |
| August 19, 2025 | 4.89 | 4.83 | 4.83 | 4.91 | 4.8 | 219,477 |
| August 18, 2025 | 4.93 | 4.94 | 4.94 | 4.97 | 4.85 | 154,700 |
| August 15, 2025 | 5.01 | 4.93 | 4.93 | 5.01 | 4.91 | 173,924 |
| August 14, 2025 | 5 | 4.99 | 4.99 | 5.03 | 4.93 | 228,643 |
| August 13, 2025 | 5.01 | 4.98 | 4.98 | 5.06 | 4.95 | 239,117 |
| August 12, 2025 | 5.13 | 5.03 | 5.03 | 5.2 | 5.01 | 235,400 |
| August 11, 2025 | 4.99 | 5.14 | 5.14 | 5.2 | 4.9 | 620,800 |
| August 08, 2025 | 5.03 | 4.94 | 4.94 | 5.04 | 4.94 | 568,743 |
| August 07, 2025 | 4.8 | 5.03 | 5.03 | 5.07 | 4.79 | 958,300 |
| August 06, 2025 | 4.71 | 4.74 | 4.74 | 4.76 | 4.64 | 526,214 |
| August 05, 2025 | 4.57 | 4.76 | 4.76 | 4.76 | 4.57 | 311,138 |
| August 01, 2025 | 4.65 | 4.57 | 4.57 | 4.65 | 4.55 | 263,542 |
| July 31, 2025 | 4.77 | 4.68 | 4.68 | 4.77 | 4.67 | 222,100 |
| July 30, 2025 | 4.79 | 4.77 | 4.77 | 4.82 | 4.74 | 292,019 |
| July 29, 2025 | 4.75 | 4.83 | 4.83 | 4.85 | 4.75 | 262,549 |
| July 28, 2025 | 4.65 | 4.75 | 4.75 | 4.75 | 4.6 | 521,200 |
| July 25, 2025 | 4.83 | 4.62 | 4.62 | 4.83 | 4.6 | 340,900 |
| July 24, 2025 | 4.62 | 4.83 | 4.83 | 4.83 | 4.62 | 493,500 |
| July 23, 2025 | 4.51 | 4.62 | 4.62 | 4.62 | 4.48 | 986,800 |
| July 22, 2025 | 4.43 | 4.49 | 4.49 | 4.51 | 4.43 | 324,634 |
| July 21, 2025 | 4.58 | 4.49 | 4.49 | 4.67 | 4.47 | 375,900 |
| July 18, 2025 | 4.5 | 4.61 | 4.61 | 4.67 | 4.5 | 469,227 |
| July 17, 2025 | 4.38 | 4.46 | 4.46 | 4.48 | 4.37 | 1.16M |
| July 16, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.32 | 159,200 |
| July 15, 2025 | 4.43 | 4.39 | 4.39 | 4.45 | 4.35 | 294,400 |
| July 14, 2025 | 4.38 | 4.41 | 4.41 | 4.5 | 4.38 | 418,100 |
| July 11, 2025 | 4.25 | 4.39 | 4.39 | 4.42 | 4.25 | 426,400 |
| July 10, 2025 | 4.21 | 4.27 | 4.27 | 4.29 | 4.09 | 288,349 |
| July 09, 2025 | 4.25 | 4.21 | 4.21 | 4.3 | 4.19 | 364,436 |
| July 08, 2025 | 4 | 4.24 | 4.24 | 4.26 | 4 | 2.85M |
| July 07, 2025 | 3.79 | 3.98 | 3.98 | 4 | 3.75 | 306,300 |
| July 04, 2025 | 3.84 | 3.8 | 3.8 | 3.85 | 3.76 | 98,744 |
| July 03, 2025 | 3.78 | 3.83 | 3.83 | 3.86 | 3.67 | 261,100 |
| July 02, 2025 | 3.86 | 3.82 | 3.82 | 3.9 | 3.77 | 156,700 |
| June 30, 2025 | 3.78 | 3.81 | 3.81 | 3.88 | 3.77 | 131,400 |
| June 27, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.77 | 84,300 |
| June 26, 2025 | 3.73 | 3.81 | 3.81 | 3.82 | 3.72 | 178,700 |
| June 25, 2025 | 3.72 | 3.7 | 3.7 | 3.73 | 3.69 | 109,932 |
| June 24, 2025 | 3.65 | 3.75 | 3.75 | 3.78 | 3.65 | 517,121 |
| June 23, 2025 | 3.96 | 3.72 | 3.72 | 3.96 | 3.72 | 507,600 |
| June 20, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.86 | 276,217 |
| June 19, 2025 | 3.96 | 3.94 | 3.94 | 4.02 | 3.92 | 212,600 |
| June 18, 2025 | 3.98 | 3.98 | 3.98 | 4.03 | 3.92 | 480,500 |
| June 17, 2025 | 3.92 | 3.95 | 3.95 | 4.01 | 3.9 | 587,600 |
| June 16, 2025 | 3.79 | 3.9 | 3.9 | 3.94 | 3.73 | 537,500 |
| June 13, 2025 | 3.77 | 3.77 | 3.77 | 3.82 | 3.66 | 589,500 |
| June 12, 2025 | 3.59 | 3.63 | 3.63 | 3.63 | 3.53 | 543,232 |
| June 11, 2025 | 3.56 | 3.6 | 3.6 | 3.64 | 3.45 | 631,000 |
