4.35
-0.01(-0.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.39 | 4.35 | 4.35 | 4.47 | 4.35 | 33,000 |
| August 21, 2025 | 4.21 | 4.36 | 4.36 | 4.43 | 4.21 | 19,700 |
| August 20, 2025 | 4.28 | 4.26 | 4.26 | 4.38 | 4.21 | 18,530 |
| August 19, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.18 | 30,044 |
| August 18, 2025 | 4.26 | 4.26 | 4.26 | 4.29 | 4.25 | 7,122 |
| August 15, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.26 | 3,304 |
| August 14, 2025 | 4.35 | 4.29 | 4.29 | 4.35 | 4.25 | 9,000 |
| August 13, 2025 | 4.4 | 4.31 | 4.31 | 4.4 | 4.29 | 5,500 |
| August 12, 2025 | 4.25 | 4.43 | 4.43 | 4.45 | 4.22 | 77,800 |
| August 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.2 | 9,211 |
| August 08, 2025 | 4.23 | 4.24 | 4.24 | 4.3 | 4.04 | 112,336 |
| August 07, 2025 | 4.23 | 4.23 | 4.23 | 4.34 | 4.2 | 55,400 |
| August 06, 2025 | 4.2 | 4.21 | 4.21 | 4.34 | 4.2 | 20,215 |
| August 05, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.15 | 7,662 |
| August 01, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.12 | 6,906 |
| July 31, 2025 | 4.1 | 4.14 | 4.14 | 4.19 | 4.1 | 10,245 |
| July 30, 2025 | 4.2 | 4.13 | 4.13 | 4.26 | 4.1 | 26,534 |
| July 29, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.23 | 12,700 |
| July 28, 2025 | 4.2 | 4.27 | 4.27 | 4.37 | 4.2 | 29,435 |
| July 25, 2025 | 4.2 | 4.2 | 4.2 | 4.25 | 4.19 | 21,055 |
| July 24, 2025 | 4.1 | 4.2 | 4.2 | 4.26 | 4.1 | 23,347 |
| July 23, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.06 | 2,700 |
| July 22, 2025 | 4.05 | 4.14 | 4.14 | 4.2 | 4.02 | 8,810 |
| July 21, 2025 | 4.15 | 4.08 | 4.08 | 4.2 | 3.96 | 24,300 |
| July 18, 2025 | 4.02 | 4.14 | 4.14 | 4.14 | 3.97 | 13,951 |
| July 17, 2025 | 4.1 | 4.1 | 4.1 | 4.14 | 4.06 | 9,700 |
| July 16, 2025 | 4.12 | 4.08 | 4.08 | 4.15 | 4.01 | 15,002 |
| July 15, 2025 | 4.17 | 4.09 | 4.09 | 4.18 | 4.05 | 23,538 |
| July 14, 2025 | 4.14 | 4 | 4 | 4.16 | 4 | 39,000 |
| July 11, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 3.95 | 38,615 |
| July 10, 2025 | 4.1 | 4.2 | 4.2 | 4.25 | 4.03 | 157,468 |
| July 09, 2025 | 3.88 | 3.8 | 3.8 | 3.88 | 3.8 | 7,005 |
| July 08, 2025 | 3.79 | 3.88 | 3.88 | 3.9 | 3.75 | 15,001 |
| July 07, 2025 | 3.86 | 3.77 | 3.77 | 3.86 | 3.75 | 20,600 |
| July 04, 2025 | 3.8 | 3.85 | 3.85 | 3.86 | 3.8 | 3,439 |
| July 03, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.8 | 3,801 |
| July 02, 2025 | 3.76 | 3.83 | 3.83 | 3.83 | 3.76 | 3,601 |
| June 30, 2025 | 3.77 | 3.79 | 3.79 | 3.79 | 3.75 | 2,602 |
| June 27, 2025 | 3.79 | 3.81 | 3.81 | 3.85 | 3.76 | 13,701 |
| June 26, 2025 | 3.78 | 3.8 | 3.8 | 3.85 | 3.78 | 32,800 |
| June 25, 2025 | 3.89 | 3.85 | 3.85 | 3.9 | 3.82 | 19,366 |
| June 24, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.85 | 5,002 |
| June 23, 2025 | 3.98 | 3.89 | 3.89 | 3.98 | 3.88 | 5,600 |
| June 20, 2025 | 3.92 | 4.02 | 4.02 | 4.07 | 3.9 | 37,600 |
| June 19, 2025 | 4.09 | 3.9 | 3.9 | 4.09 | 3.86 | 55,258 |
| June 18, 2025 | 4 | 3.9 | 3.9 | 4 | 3.86 | 42,100 |
| June 17, 2025 | 3.99 | 3.89 | 3.89 | 3.99 | 3.88 | 12,200 |
| June 16, 2025 | 4.01 | 3.95 | 3.95 | 4.05 | 3.95 | 21,501 |
| June 13, 2025 | 3.95 | 4.05 | 4.05 | 4.08 | 3.76 | 56,261 |
| June 12, 2025 | 3.9 | 3.87 | 3.87 | 3.9 | 3.86 | 3,400 |
| June 11, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.82 | 3,360 |
| June 10, 2025 | 3.95 | 3.91 | 3.91 | 4 | 3.84 | 13,300 |
| June 09, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.79 | 11,800 |
| June 06, 2025 | 3.94 | 3.93 | 3.93 | 3.97 | 3.85 | 5,400 |
| June 05, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.95 | 503 |
| June 04, 2025 | 4.03 | 4.05 | 4.05 | 4.09 | 4 | 25,824 |
| June 03, 2025 | 3.97 | 4.03 | 4.03 | 4.05 | 3.95 | 7,365 |
| June 02, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.9 | 3,500 |
| May 30, 2025 | 3.9 | 3.9 | 3.9 | 3.94 | 3.9 | 3,743 |
| May 29, 2025 | 3.92 | 3.94 | 3.94 | 3.94 | 3.88 | 1,800 |