4.00
+0.06(+1.52%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 3.8 | 3.93 | 3.93 | 3.93 | 3.8 | 9,018 |
| May 27, 2025 | 3.83 | 3.8 | 3.8 | 3.93 | 3.8 | 16,200 |
| May 26, 2025 | 3.81 | 3.93 | 3.93 | 4.01 | 3.81 | 31,500 |
| May 23, 2025 | 3.78 | 3.92 | 3.92 | 3.93 | 3.78 | 17,452 |
| May 22, 2025 | 3.82 | 3.94 | 3.94 | 3.94 | 3.81 | 21,900 |
| May 21, 2025 | 3.81 | 3.8 | 3.8 | 3.81 | 3.78 | 2,259 |
| May 20, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.8 | 6,375 |
| May 16, 2025 | 3.89 | 3.9 | 3.9 | 3.9 | 3.89 | 4,800 |
| May 15, 2025 | 3.89 | 3.88 | 3.88 | 3.89 | 3.85 | 2,201 |
| May 14, 2025 | 3.95 | 3.91 | 3.91 | 4 | 3.88 | 4,500 |
| May 13, 2025 | 3.84 | 3.95 | 3.95 | 4.03 | 3.84 | 23,311 |
| May 12, 2025 | 3.88 | 3.82 | 3.82 | 3.91 | 3.73 | 37,012 |
| May 09, 2025 | 3.79 | 3.9 | 3.9 | 3.9 | 3.74 | 4,001 |
| May 08, 2025 | 3.75 | 3.71 | 3.71 | 3.78 | 3.59 | 76,500 |
| May 07, 2025 | 3.76 | 3.79 | 3.79 | 3.79 | 3.76 | 800 |
| May 06, 2025 | 3.82 | 3.73 | 3.73 | 3.84 | 3.7 | 33,320 |
| May 05, 2025 | 3.81 | 3.81 | 3.81 | 3.89 | 3.81 | 2,800 |
| May 02, 2025 | 3.9 | 3.81 | 3.81 | 3.9 | 3.75 | 4,976 |
| May 01, 2025 | 3.9 | 3.92 | 3.92 | 3.95 | 3.81 | 2,700 |
| April 30, 2025 | 3.74 | 3.85 | 3.85 | 3.91 | 3.74 | 12,900 |
| April 29, 2025 | 3.82 | 4.04 | 4.04 | 4.12 | 3.82 | 17,000 |
| April 28, 2025 | 4 | 4.05 | 4.05 | 4.08 | 3.88 | 14,546 |
| April 25, 2025 | 3.9 | 4.12 | 4.12 | 4.12 | 3.9 | 12,200 |
| April 24, 2025 | 3.87 | 3.94 | 3.94 | 3.94 | 3.87 | 2,000 |
| April 23, 2025 | 3.96 | 3.93 | 3.93 | 3.96 | 3.79 | 39,686 |
| April 22, 2025 | 3.69 | 3.96 | 3.96 | 3.96 | 3.69 | 40,712 |
| April 21, 2025 | 3.79 | 3.69 | 3.69 | 3.91 | 3.69 | 37,901 |
| April 17, 2025 | 3.74 | 3.75 | 3.75 | 3.75 | 3.73 | 1,027 |
| April 16, 2025 | 3.75 | 3.72 | 3.72 | 3.85 | 3.7 | 12,800 |
| April 15, 2025 | 3.62 | 3.69 | 3.69 | 3.79 | 3.62 | 6,900 |
| April 14, 2025 | 3.81 | 3.72 | 3.72 | 3.81 | 3.68 | 8,203 |
| April 11, 2025 | 3.69 | 3.82 | 3.82 | 3.82 | 3.66 | 6,400 |
| April 10, 2025 | 3.62 | 3.67 | 3.67 | 3.68 | 3.61 | 2,408 |
| April 09, 2025 | 3.55 | 3.8 | 3.8 | 3.85 | 3.52 | 18,902 |
| April 08, 2025 | 3.56 | 3.58 | 3.58 | 3.9 | 3.56 | 14,824 |
| April 07, 2025 | 3.62 | 3.58 | 3.58 | 3.74 | 3.54 | 14,314 |
| April 04, 2025 | 3.8 | 3.69 | 3.69 | 3.8 | 3.61 | 20,803 |
| April 03, 2025 | 3.89 | 3.8 | 3.8 | 3.96 | 3.76 | 23,100 |
| April 02, 2025 | 3.99 | 3.96 | 3.96 | 4.02 | 3.95 | 10,322 |
| April 01, 2025 | 3.95 | 3.95 | 3.95 | 4.01 | 3.93 | 14,800 |
| March 31, 2025 | 4.08 | 3.93 | 3.93 | 4.2 | 3.93 | 62,615 |
| March 28, 2025 | 4.1 | 4.08 | 4.08 | 4.2 | 4.08 | 30,809 |
| March 27, 2025 | 3.94 | 4.09 | 4.09 | 4.13 | 3.91 | 27,820 |
| March 26, 2025 | 3.97 | 3.95 | 3.95 | 4 | 3.9 | 3,200 |
| March 25, 2025 | 3.87 | 3.94 | 3.94 | 3.99 | 3.87 | 5,500 |
| March 24, 2025 | 3.99 | 3.92 | 3.92 | 4.03 | 3.8 | 30,907 |
| March 21, 2025 | 3.9 | 3.95 | 3.95 | 4.04 | 3.9 | 19,926 |
| March 20, 2025 | 3.97 | 4.05 | 4.05 | 4.19 | 3.97 | 16,710 |
| March 19, 2025 | 4 | 4.02 | 4.02 | 4.03 | 3.99 | 13,000 |
| March 18, 2025 | 3.9 | 4 | 4 | 4.01 | 3.9 | 24,300 |
| March 17, 2025 | 3.98 | 3.93 | 3.93 | 3.99 | 3.93 | 637 |
| March 14, 2025 | 3.85 | 3.94 | 3.94 | 4 | 3.85 | 5,100 |
| March 13, 2025 | 3.9 | 3.8 | 3.8 | 3.96 | 3.8 | 2,126 |
| March 12, 2025 | 3.88 | 3.92 | 3.92 | 4 | 3.88 | 28,972 |
| March 11, 2025 | 3.86 | 3.85 | 3.85 | 3.87 | 3.8 | 12,200 |
| March 10, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.85 | 5,600 |
| March 07, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.9 | 6,300 |
| March 06, 2025 | 3.9 | 3.9 | 3.9 | 3.92 | 3.9 | 3,500 |
