4.21
+0.06(+1.45%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.28 | 4.21 | 4.21 | 4.28 | 4.13 | 4,300 |
| August 21, 2025 | 3.97 | 4.15 | 4.15 | 4.3 | 3.86 | 10,446 |
| August 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1,301 |
| August 19, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.25 | 3,442 |
| August 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 107 |
| August 15, 2025 | 4.3 | 4.25 | 4.25 | 4.3 | 4.25 | 29,000 |
| August 14, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 2,302 |
| August 13, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.3 | 2,000 |
| August 12, 2025 | 4.32 | 4.3 | 4.3 | 4.35 | 4.3 | 38,900 |
| August 11, 2025 | 4.31 | 4.36 | 4.36 | 4.36 | 4.3 | 22,200 |
| August 08, 2025 | 4.3 | 4.34 | 4.34 | 4.38 | 4.3 | 20,824 |
| August 07, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 20,939 |
| August 06, 2025 | 4.35 | 4.38 | 4.38 | 4.4 | 4.35 | 25,800 |
| August 05, 2025 | 4.33 | 4.39 | 4.39 | 4.39 | 4.3 | 11,127 |
| August 01, 2025 | 4.37 | 4.41 | 4.41 | 4.45 | 4.35 | 7,122 |
| July 31, 2025 | 4.35 | 4.4 | 4.4 | 4.41 | 4.35 | 24,629 |
| July 30, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.4 | 12,000 |
| July 29, 2025 | 4.42 | 4.52 | 4.52 | 4.52 | 4.42 | 3,038 |
| July 28, 2025 | 4.42 | 4.45 | 4.45 | 4.45 | 4.4 | 13,838 |
| July 25, 2025 | 4.47 | 4.52 | 4.52 | 4.57 | 4.45 | 20,200 |
| July 24, 2025 | 4.58 | 4.55 | 4.55 | 4.58 | 4.55 | 10,205 |
| July 23, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.47 | 300 |
| July 22, 2025 | 4.45 | 4.58 | 4.58 | 4.58 | 4.45 | 21,400 |
| July 21, 2025 | 4.58 | 4.5 | 4.5 | 4.58 | 4.5 | 5,900 |
| July 18, 2025 | 4.5 | 4.61 | 4.61 | 4.62 | 4.45 | 14,212 |
| July 17, 2025 | 4.55 | 4.52 | 4.52 | 4.58 | 4.49 | 4,702 |
| July 16, 2025 | 4.47 | 4.65 | 4.65 | 4.75 | 4.47 | 10,417 |
| July 15, 2025 | 4.74 | 4.62 | 4.62 | 4.75 | 4.45 | 11,429 |
| July 14, 2025 | 4.6 | 4.66 | 4.66 | 4.66 | 4.59 | 10,000 |
| July 11, 2025 | 4.47 | 4.67 | 4.67 | 4.71 | 4.47 | 7,600 |
| July 10, 2025 | 4.52 | 4.71 | 4.71 | 4.71 | 4.52 | 6,000 |
| July 09, 2025 | 4.42 | 4.64 | 4.64 | 4.64 | 4.42 | 159,350 |
| July 08, 2025 | 4.3 | 4.38 | 4.38 | 4.46 | 4.29 | 13,928 |
| July 07, 2025 | 4.46 | 4.32 | 4.32 | 4.46 | 4.3 | 8,300 |
| July 04, 2025 | 4.25 | 4.42 | 4.42 | 4.45 | 4.25 | 44,107 |
| July 03, 2025 | 4.17 | 4.24 | 4.24 | 4.25 | 4.17 | 19,045 |
| July 02, 2025 | 4.11 | 4.22 | 4.22 | 4.32 | 4.1 | 13,145 |
| June 30, 2025 | 4.26 | 4.26 | 4.26 | 4.31 | 4.26 | 3,879 |
| June 27, 2025 | 4.25 | 4.19 | 4.19 | 4.26 | 4.19 | 26,000 |
| June 26, 2025 | 4.2 | 4.24 | 4.24 | 4.24 | 4.2 | 1,200 |
| June 25, 2025 | 4.04 | 4.13 | 4.13 | 4.23 | 4 | 164,640 |
| June 24, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 4 | 21,726 |
| June 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4 | 7,523 |
| June 20, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.95 | 10,941 |
| June 19, 2025 | 3.81 | 4 | 4 | 4 | 3.81 | 25,943 |
| June 18, 2025 | 3.8 | 3.86 | 3.86 | 3.86 | 3.8 | 7,700 |
| June 17, 2025 | 3.81 | 3.82 | 3.82 | 3.89 | 3.76 | 95,924 |
| June 16, 2025 | 3.9 | 3.85 | 3.85 | 3.98 | 3.83 | 21,403 |
| June 13, 2025 | 3.9 | 3.8 | 3.8 | 3.95 | 3.8 | 71,200 |
| June 12, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.82 | 31,200 |
| June 11, 2025 | 3.88 | 3.89 | 3.89 | 3.99 | 3.88 | 16,727 |
| June 10, 2025 | 3.91 | 3.87 | 3.87 | 3.95 | 3.86 | 21,500 |
| June 09, 2025 | 3.9 | 3.91 | 3.91 | 3.98 | 3.9 | 11,925 |
| June 06, 2025 | 3.91 | 3.92 | 3.92 | 4 | 3.91 | 3,400 |
| June 05, 2025 | 3.92 | 3.92 | 3.92 | 3.96 | 3.91 | 2,600 |
| June 04, 2025 | 3.97 | 3.92 | 3.92 | 3.98 | 3.9 | 5,200 |
| June 03, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.95 | 7,921 |
| June 02, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.9 | 7,900 |
| May 30, 2025 | 3.88 | 3.89 | 3.89 | 3.89 | 3.86 | 2,300 |
| May 29, 2025 | 3.89 | 3.88 | 3.88 | 3.93 | 3.87 | 3,910 |