4.74
-0.05(-1.04%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.79 | 4.74 | 4.74 | 4.8 | 4.73 | 89,455 |
| August 15, 2025 | 4.76 | 4.79 | 4.79 | 4.8 | 4.75 | 154,021 |
| August 14, 2025 | 4.77 | 4.76 | 4.76 | 4.79 | 4.66 | 269,300 |
| August 13, 2025 | 4.69 | 4.76 | 4.76 | 4.79 | 4.69 | 184,028 |
| August 12, 2025 | 4.68 | 4.69 | 4.69 | 4.69 | 4.65 | 171,500 |
| August 11, 2025 | 4.69 | 4.67 | 4.67 | 4.71 | 4.66 | 146,000 |
| August 08, 2025 | 4.69 | 4.68 | 4.68 | 4.71 | 4.65 | 114,723 |
| August 07, 2025 | 4.67 | 4.67 | 4.67 | 4.7 | 4.64 | 117,621 |
| August 06, 2025 | 4.68 | 4.65 | 4.65 | 4.69 | 4.64 | 769,500 |
| August 05, 2025 | 4.68 | 4.64 | 4.64 | 4.68 | 4.61 | 621,514 |
| August 01, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.63 | 417,300 |
| July 31, 2025 | 4.69 | 4.64 | 4.64 | 4.72 | 4.64 | 426,924 |
| July 30, 2025 | 4.79 | 4.69 | 4.69 | 4.8 | 4.68 | 162,047 |
| July 29, 2025 | 4.68 | 4.76 | 4.76 | 4.8 | 4.68 | 480,700 |
| July 28, 2025 | 4.65 | 4.71 | 4.71 | 4.72 | 4.61 | 368,810 |
| July 25, 2025 | 4.57 | 4.66 | 4.66 | 4.72 | 4.57 | 465,804 |
| July 24, 2025 | 4.32 | 4.61 | 4.61 | 4.65 | 4.31 | 1.01M |
| July 23, 2025 | 4.21 | 4.15 | 4.15 | 4.22 | 4.11 | 112,248 |
| July 22, 2025 | 4.19 | 4.2 | 4.2 | 4.23 | 4.16 | 210,200 |
| July 21, 2025 | 4.1 | 4.22 | 4.22 | 4.22 | 4.1 | 89,033 |
| July 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | 172,700 |
| July 17, 2025 | 4.11 | 4.12 | 4.12 | 4.2 | 4.11 | 188,892 |
| July 16, 2025 | 4.17 | 4.1 | 4.1 | 4.26 | 4.1 | 368,700 |
| July 15, 2025 | 4.23 | 4.16 | 4.16 | 4.27 | 4.15 | 116,800 |
| July 14, 2025 | 4.12 | 4.22 | 4.22 | 4.22 | 4.12 | 157,000 |
| July 11, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.11 | 81,000 |
| July 10, 2025 | 4.04 | 4.19 | 4.19 | 4.21 | 4.04 | 308,600 |
| July 09, 2025 | 4.05 | 4.06 | 4.06 | 4.11 | 4.02 | 101,300 |
| July 08, 2025 | 4.06 | 4.04 | 4.04 | 4.12 | 4.02 | 102,822 |
| July 07, 2025 | 4.21 | 4.05 | 4.05 | 4.21 | 4.05 | 112,907 |
| July 04, 2025 | 4 | 4.21 | 4.21 | 4.21 | 4 | 124,419 |
| July 03, 2025 | 4.03 | 4.02 | 4.02 | 4.05 | 3.98 | 206,524 |
| July 02, 2025 | 4.09 | 4.02 | 4.02 | 4.11 | 4 | 199,700 |
| June 30, 2025 | 4.09 | 4.09 | 4.09 | 4.13 | 4.04 | 160,508 |
| June 27, 2025 | 4.01 | 4.08 | 4.08 | 4.13 | 3.99 | 188,800 |
| June 26, 2025 | 4.08 | 4.03 | 4.03 | 4.11 | 4.02 | 93,140 |
| June 25, 2025 | 4.13 | 4.07 | 4.07 | 4.13 | 4.05 | 120,726 |
| June 24, 2025 | 4.09 | 4.15 | 4.15 | 4.16 | 3.97 | 198,700 |
| June 23, 2025 | 4.02 | 4.04 | 4.04 | 4.12 | 4 | 235,600 |
| June 20, 2025 | 4.09 | 4.01 | 4.01 | 4.09 | 3.98 | 335,600 |
| June 19, 2025 | 4.06 | 4.04 | 4.04 | 4.1 | 4.04 | 41,300 |
| June 18, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.02 | 199,716 |
| June 17, 2025 | 4.08 | 4.05 | 4.05 | 4.08 | 4.01 | 102,100 |
| June 16, 2025 | 4.04 | 4.1 | 4.1 | 4.14 | 4 | 323,291 |
| June 13, 2025 | 4.12 | 4.02 | 4.02 | 4.13 | 4 | 314,900 |
| June 12, 2025 | 4.13 | 4.13 | 4.13 | 4.17 | 4.12 | 131,300 |
| June 11, 2025 | 4.22 | 4.13 | 4.13 | 4.26 | 4.13 | 299,522 |
| June 10, 2025 | 4.1 | 4.22 | 4.22 | 4.23 | 4.1 | 151,800 |
| June 09, 2025 | 4.12 | 4.14 | 4.14 | 4.19 | 4.12 | 81,200 |
| June 06, 2025 | 4.21 | 4.13 | 4.13 | 4.24 | 4.12 | 215,527 |
| June 05, 2025 | 4.14 | 4.21 | 4.21 | 4.22 | 4.12 | 244,000 |
| June 04, 2025 | 4.15 | 4.14 | 4.14 | 4.19 | 4.13 | 116,220 |
| June 03, 2025 | 4.08 | 4.17 | 4.17 | 4.18 | 4.06 | 258,500 |
| June 02, 2025 | 4.09 | 4.1 | 4.1 | 4.16 | 4.09 | 198,518 |
| May 30, 2025 | 4.12 | 4.14 | 4.14 | 4.21 | 4.08 | 279,822 |
| May 29, 2025 | 4.18 | 4.12 | 4.12 | 4.23 | 4.12 | 207,400 |
| May 28, 2025 | 4 | 4.18 | 4.18 | 4.21 | 3.91 | 462,116 |
| May 27, 2025 | 3.81 | 3.99 | 3.99 | 4 | 3.81 | 198,641 |
| May 26, 2025 | 3.79 | 3.78 | 3.78 | 3.83 | 3.78 | 102,100 |
| May 23, 2025 | 3.69 | 3.79 | 3.79 | 3.81 | 3.69 | 118,000 |