4.17
-0.02(-0.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.17 | 4.19 | 4.19 | 4.19 | 4.11 | 602 |
| August 14, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 200 |
| August 13, 2025 | 4.2 | 4.22 | 4.22 | 4.25 | 4.17 | 6,500 |
| August 12, 2025 | 4.41 | 4.3 | 4.3 | 4.41 | 4.26 | 16,900 |
| August 11, 2025 | 4.43 | 4.46 | 4.46 | 4.5 | 4.43 | 4,324 |
| August 08, 2025 | 4.42 | 4.64 | 4.64 | 4.64 | 4.42 | 51,002 |
| August 07, 2025 | 4.44 | 4.3 | 4.3 | 4.44 | 4.2 | 6,900 |
| August 06, 2025 | 4.43 | 4.45 | 4.45 | 4.45 | 4.43 | 4,300 |
| August 05, 2025 | 4.23 | 4.42 | 4.42 | 4.42 | 4.23 | 8,000 |
| August 01, 2025 | 4.33 | 4.22 | 4.22 | 4.33 | 4.22 | 1,104 |
| July 31, 2025 | 4.29 | 4.4 | 4.4 | 4.41 | 4.29 | 4,402 |
| July 30, 2025 | 4.35 | 4.25 | 4.25 | 4.35 | 4.19 | 5,620 |
| July 29, 2025 | 4.41 | 4.18 | 4.18 | 4.41 | 4.05 | 4,662 |
| July 28, 2025 | 4.38 | 4.38 | 4.38 | 4.41 | 4.38 | 402 |
| July 25, 2025 | 4.36 | 4.43 | 4.43 | 4.43 | 4.36 | 522 |
| July 24, 2025 | 4.37 | 4.4 | 4.4 | 4.4 | 4.37 | 21,400 |
| July 23, 2025 | 4.38 | 4.4 | 4.4 | 4.44 | 4.38 | 37,001 |
| July 22, 2025 | 4.32 | 4.36 | 4.36 | 4.36 | 4.31 | 5,000 |
| July 21, 2025 | 4.27 | 4.32 | 4.32 | 4.32 | 4.22 | 10,470 |
| July 18, 2025 | 4.2 | 4.23 | 4.23 | 4.23 | 4.2 | 1,400 |
| July 17, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.2 | 10,201 |
| July 16, 2025 | 4.25 | 4.18 | 4.18 | 4.26 | 4.18 | 2,300 |
| July 15, 2025 | 4.26 | 4.19 | 4.19 | 4.26 | 4.19 | 57,409 |
| July 14, 2025 | 4.18 | 4.3 | 4.3 | 4.3 | 4.17 | 2,100 |
| July 11, 2025 | 4.24 | 4.1 | 4.1 | 4.31 | 4.1 | 900 |
| July 10, 2025 | 4.28 | 4.32 | 4.32 | 4.32 | 4.28 | 2,000 |
| July 09, 2025 | 4.27 | 4.28 | 4.28 | 4.35 | 4.26 | 5,000 |
| July 08, 2025 | 4.25 | 4.36 | 4.36 | 4.49 | 4.25 | 13,314 |
| July 07, 2025 | 4.39 | 4.4 | 4.4 | 4.46 | 4.19 | 13,100 |
| July 04, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.39 | 302 |
| July 03, 2025 | 4.3 | 4.47 | 4.47 | 4.47 | 4.25 | 47,806 |
| July 02, 2025 | 3.5 | 4.3 | 4.3 | 4.35 | 3.5 | 331,921 |
| June 30, 2025 | 3.25 | 3.39 | 3.39 | 3.39 | 3.25 | 2,003 |
| June 27, 2025 | 3.26 | 3.25 | 3.25 | 3.3 | 3.25 | 4,000 |
| June 26, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
| June 25, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.28 | 2,500 |
| June 24, 2025 | 3.25 | 3.25 | 3.25 | 3.28 | 3.25 | 10,300 |
| June 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 19,200 |
| June 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 17,830 |
| June 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 102 |
| June 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| June 17, 2025 | 3.28 | 3.25 | 3.25 | 3.28 | 3.25 | 2,400 |
| June 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1,300 |
| June 13, 2025 | 3.25 | 3.25 | 3.25 | 3.26 | 3.25 | 3,200 |
| June 12, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.26 | 3,300 |
| June 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 100 |
| June 10, 2025 | 3.28 | 3.25 | 3.25 | 3.3 | 3.25 | 34,900 |
| June 09, 2025 | 3.29 | 3.26 | 3.26 | 3.3 | 3.26 | 1,600 |
| June 06, 2025 | 3.23 | 3.3 | 3.3 | 3.3 | 3.23 | 47,101 |
| June 05, 2025 | 3.19 | 3.13 | 3.13 | 3.28 | 3.13 | 11,906 |
| June 04, 2025 | 3.29 | 3.1 | 3.1 | 3.35 | 3.1 | 10,300 |
| June 03, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.29 | 1,929 |
| June 02, 2025 | 3.27 | 3.26 | 3.26 | 3.27 | 3.26 | 1,619 |
| May 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2,501 |
| May 29, 2025 | 3.29 | 3.25 | 3.25 | 3.29 | 3.25 | 2,210 |
| May 28, 2025 | 3.24 | 3.25 | 3.25 | 3.27 | 3.21 | 5,400 |
| May 27, 2025 | 3.26 | 3.25 | 3.25 | 3.26 | 3.25 | 3,500 |
| May 26, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| May 23, 2025 | 3.24 | 3.25 | 3.25 | 3.26 | 3.24 | 4,602 |
| May 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |