5.24
-0.02(-0.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.45 | 5.24 | 5.24 | 5.66 | 5.09 | 363,900 |
| September 25, 2025 | 4.93 | 5.26 | 5.26 | 5.29 | 4.61 | 675,000 |
| September 24, 2025 | 4.23 | 4.88 | 4.88 | 4.95 | 4.23 | 508,378 |
| September 23, 2025 | 4.35 | 4 | 4 | 4.35 | 4 | 462,116 |
| September 22, 2025 | 4.1 | 4.36 | 4.36 | 4.4 | 4.1 | 387,100 |
| September 19, 2025 | 4.08 | 4.21 | 4.21 | 4.23 | 4.06 | 686,088 |
| September 18, 2025 | 4.08 | 4.11 | 4.11 | 4.15 | 4 | 423,202 |
| September 17, 2025 | 4.02 | 4.05 | 4.05 | 4.12 | 3.92 | 315,400 |
| September 16, 2025 | 4.26 | 4.04 | 4.04 | 4.26 | 4.01 | 160,345 |
| September 15, 2025 | 4.03 | 4.24 | 4.24 | 4.25 | 4.01 | 315,605 |
| September 12, 2025 | 4.12 | 4.02 | 4.02 | 4.12 | 3.98 | 68,754 |
| September 11, 2025 | 3.95 | 4.01 | 4.01 | 4.09 | 3.95 | 254,340 |
| September 10, 2025 | 3.92 | 3.97 | 3.97 | 4.02 | 3.85 | 228,469 |
| September 09, 2025 | 4.06 | 3.88 | 3.88 | 4.06 | 3.85 | 196,733 |
| September 08, 2025 | 4.23 | 4.06 | 4.06 | 4.29 | 4.06 | 164,400 |
| September 05, 2025 | 3.96 | 4.25 | 4.25 | 4.26 | 3.96 | 761,681 |
| September 04, 2025 | 4.01 | 3.94 | 3.94 | 4.01 | 3.89 | 116,600 |
| September 03, 2025 | 3.9 | 4 | 4 | 4.04 | 3.9 | 137,000 |
| September 02, 2025 | 4 | 3.92 | 3.92 | 4 | 3.78 | 312,440 |
| August 29, 2025 | 4 | 4.04 | 4.04 | 4.06 | 3.98 | 68,500 |
| August 28, 2025 | 4.11 | 4.01 | 4.01 | 4.29 | 4.01 | 238,014 |
| August 27, 2025 | 3.98 | 4.12 | 4.12 | 4.12 | 3.9 | 108,648 |
| August 26, 2025 | 3.89 | 3.91 | 3.91 | 4.02 | 3.89 | 39,244 |
| August 25, 2025 | 3.89 | 3.94 | 3.94 | 4 | 3.8 | 60,000 |
| August 22, 2025 | 3.83 | 3.92 | 3.92 | 3.93 | 3.79 | 64,736 |
| August 21, 2025 | 3.75 | 3.86 | 3.86 | 3.86 | 3.74 | 115,223 |
| August 20, 2025 | 3.76 | 3.87 | 3.87 | 3.87 | 3.71 | 55,100 |
| August 19, 2025 | 4 | 3.79 | 3.79 | 4.01 | 3.76 | 103,019 |
| August 18, 2025 | 4.07 | 4 | 4 | 4.1 | 3.98 | 241,507 |
| 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 |
