4.03
-0.07(-1.71%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.9 | 4.1 | 4.1 | 4.26 | 3.9 | 358,800 |
| August 14, 2025 | 3.82 | 3.98 | 3.98 | 4.07 | 3.73 | 365,300 |
| August 13, 2025 | 3.82 | 3.79 | 3.79 | 3.82 | 3.65 | 75,002 |
| August 12, 2025 | 3.88 | 3.78 | 3.78 | 3.88 | 3.65 | 215,143 |
| August 11, 2025 | 4.1 | 3.85 | 3.85 | 4.2 | 3.83 | 304,200 |
| August 08, 2025 | 3.71 | 3.92 | 3.92 | 3.99 | 3.71 | 258,800 |
| August 07, 2025 | 3.55 | 3.72 | 3.72 | 3.72 | 3.5 | 123,902 |
| August 06, 2025 | 3.57 | 3.46 | 3.46 | 3.57 | 3.41 | 47,112 |
| August 05, 2025 | 3.46 | 3.51 | 3.51 | 3.51 | 3.38 | 137,725 |
| August 01, 2025 | 3.19 | 3.14 | 3.14 | 3.19 | 3.05 | 129,919 |
| July 31, 2025 | 3.26 | 3.22 | 3.22 | 3.36 | 3.22 | 71,724 |
| July 30, 2025 | 3.55 | 3.39 | 3.39 | 3.6 | 3.39 | 47,730 |
| July 29, 2025 | 3.62 | 3.55 | 3.55 | 3.71 | 3.55 | 34,200 |
| July 28, 2025 | 3.62 | 3.59 | 3.59 | 3.62 | 3.47 | 40,100 |
| July 25, 2025 | 3.62 | 3.57 | 3.57 | 3.63 | 3.55 | 41,515 |
| July 24, 2025 | 3.74 | 3.65 | 3.65 | 3.88 | 3.57 | 129,009 |
| July 23, 2025 | 3.55 | 3.71 | 3.71 | 3.72 | 3.49 | 82,511 |
| July 22, 2025 | 3.57 | 3.62 | 3.62 | 3.63 | 3.46 | 119,502 |
| July 21, 2025 | 3.85 | 3.56 | 3.56 | 3.85 | 3.56 | 140,547 |
| July 18, 2025 | 3.65 | 3.76 | 3.76 | 3.76 | 3.62 | 112,721 |
| July 17, 2025 | 3.5 | 3.61 | 3.61 | 3.7 | 3.36 | 166,568 |
| July 16, 2025 | 3.78 | 3.6 | 3.6 | 3.78 | 3.57 | 252,600 |
| July 15, 2025 | 3.8 | 3.85 | 3.85 | 3.85 | 3.45 | 120,726 |
| July 14, 2025 | 3.9 | 3.76 | 3.76 | 4.04 | 3.54 | 294,438 |
| July 11, 2025 | 3.82 | 3.9 | 3.9 | 3.98 | 3.77 | 399,914 |
| July 10, 2025 | 3.37 | 3.7 | 3.7 | 3.81 | 3.35 | 563,800 |
| July 09, 2025 | 3.25 | 3.3 | 3.3 | 3.3 | 3.18 | 62,500 |
| July 08, 2025 | 3.17 | 3.25 | 3.25 | 3.25 | 3.01 | 83,900 |
| July 07, 2025 | 3.1 | 3.09 | 3.09 | 3.1 | 2.95 | 185,570 |
| July 04, 2025 | 2.94 | 3 | 3 | 3.02 | 2.9 | 83,940 |
| July 03, 2025 | 3.11 | 2.95 | 2.95 | 3.11 | 2.9 | 118,509 |
| July 02, 2025 | 2.79 | 3.05 | 3.05 | 3.13 | 2.79 | 482,892 |
| June 30, 2025 | 2.67 | 2.7 | 2.7 | 2.7 | 2.59 | 118,705 |
| June 27, 2025 | 2.64 | 2.62 | 2.62 | 2.64 | 2.56 | 98,300 |
| June 26, 2025 | 2.5 | 2.7 | 2.7 | 2.7 | 2.5 | 71,305 |
| June 25, 2025 | 2.61 | 2.46 | 2.46 | 2.61 | 2.46 | 24,335 |
| June 24, 2025 | 2.48 | 2.59 | 2.59 | 2.59 | 2.47 | 54,113 |
| June 23, 2025 | 2.56 | 2.45 | 2.45 | 2.6 | 2.43 | 144,500 |
| June 20, 2025 | 2.65 | 2.68 | 2.68 | 2.72 | 2.55 | 91,697 |
| June 19, 2025 | 2.69 | 2.55 | 2.55 | 2.69 | 2.55 | 36,500 |
| June 18, 2025 | 2.61 | 2.67 | 2.67 | 2.7 | 2.58 | 136,936 |
| June 17, 2025 | 2.55 | 2.62 | 2.62 | 2.64 | 2.5 | 292,133 |
| June 16, 2025 | 2.46 | 2.55 | 2.55 | 2.55 | 2.44 | 115,800 |
| June 13, 2025 | 2.38 | 2.4 | 2.4 | 2.47 | 2.33 | 39,100 |
| June 12, 2025 | 2.35 | 2.39 | 2.39 | 2.39 | 2.33 | 42,333 |
| June 11, 2025 | 2.5 | 2.25 | 2.25 | 2.5 | 2.25 | 128,628 |
| June 10, 2025 | 2.53 | 2.43 | 2.43 | 2.53 | 2.39 | 545,200 |
| June 09, 2025 | 2.33 | 2.55 | 2.55 | 2.55 | 2.33 | 383,500 |
| June 06, 2025 | 2.33 | 2.34 | 2.34 | 2.34 | 2.25 | 64,401 |
| June 05, 2025 | 2.18 | 2.3 | 2.3 | 2.32 | 2.13 | 162,100 |
| June 04, 2025 | 2.15 | 2.2 | 2.2 | 2.22 | 2.13 | 305,837 |
| June 03, 2025 | 2.13 | 2.24 | 2.24 | 2.24 | 2.05 | 402,208 |
| June 02, 2025 | 2.27 | 2.1 | 2.1 | 2.37 | 2.1 | 378,100 |
| May 30, 2025 | 2.45 | 2.23 | 2.23 | 2.47 | 2.23 | 101,935 |
| May 29, 2025 | 2.62 | 2.4 | 2.4 | 2.62 | 2.4 | 89,847 |
| May 28, 2025 | 2.54 | 2.54 | 2.54 | 2.57 | 2.45 | 87,300 |
| May 27, 2025 | 2.41 | 2.54 | 2.54 | 2.55 | 2.41 | 437,908 |
| May 26, 2025 | 2.38 | 2.39 | 2.39 | 2.42 | 2.38 | 37,219 |
| May 23, 2025 | 2.27 | 2.42 | 2.42 | 2.5 | 2.21 | 716,800 |
| May 22, 2025 | 2.24 | 2.25 | 2.25 | 2.29 | 2.19 | 42,537 |