3.55
+0.05(+1.43%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.47 | 3.55 | 3.55 | 3.64 | 3.47 | 3,810 |
| August 21, 2025 | 3.43 | 3.5 | 3.5 | 3.7 | 3.43 | 109,138 |
| August 20, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1,000 |
| August 19, 2025 | 3.38 | 3.39 | 3.39 | 3.44 | 3.38 | 14,903 |
| August 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2,100 |
| August 15, 2025 | 3.25 | 3.35 | 3.35 | 3.35 | 3.25 | 400 |
| August 14, 2025 | 3.28 | 3.27 | 3.27 | 3.35 | 3.27 | 4,003 |
| August 13, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.35 | 4,948 |
| August 12, 2025 | 3.26 | 3.39 | 3.39 | 3.4 | 3.25 | 8,200 |
| August 11, 2025 | 3.21 | 3.29 | 3.29 | 3.34 | 3.21 | 10,200 |
| August 08, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.2 | 1,001 |
| August 07, 2025 | 3.21 | 3.29 | 3.29 | 3.3 | 3.21 | 2,025 |
| August 06, 2025 | 3.24 | 3.21 | 3.21 | 3.24 | 3.21 | 3,010 |
| August 05, 2025 | 3.15 | 3.24 | 3.24 | 3.25 | 3.15 | 1,000 |
| August 01, 2025 | 3.2 | 3.16 | 3.16 | 3.23 | 3.16 | 2,900 |
| July 31, 2025 | 3.2 | 3.15 | 3.15 | 3.27 | 3.1 | 6,000 |
| July 30, 2025 | 3.2 | 3.2 | 3.2 | 3.26 | 3.2 | 3,523 |
| July 29, 2025 | 3.21 | 3.2 | 3.2 | 3.22 | 3.15 | 9,328 |
| July 28, 2025 | 3.2 | 3.22 | 3.22 | 3.25 | 3.17 | 16,723 |
| July 25, 2025 | 3.29 | 3.25 | 3.25 | 3.32 | 3.25 | 6,642 |
| July 24, 2025 | 3.35 | 3.31 | 3.31 | 3.35 | 3.16 | 20,825 |
| July 23, 2025 | 3.45 | 3.35 | 3.35 | 3.45 | 3.35 | 2,302 |
| July 22, 2025 | 3.27 | 3.34 | 3.34 | 3.39 | 3.27 | 10,600 |
| July 21, 2025 | 3.24 | 3.29 | 3.29 | 3.38 | 3.24 | 4,440 |
| July 18, 2025 | 3.27 | 3.3 | 3.3 | 3.31 | 3.27 | 6,642 |
| July 17, 2025 | 3.19 | 3.25 | 3.25 | 3.26 | 3.18 | 15,900 |
| July 16, 2025 | 3.19 | 3.2 | 3.2 | 3.2 | 3.19 | 378 |
| July 15, 2025 | 3.26 | 3.2 | 3.2 | 3.35 | 3.18 | 53,271 |
| July 14, 2025 | 3.34 | 3.3 | 3.3 | 3.38 | 3.2 | 42,200 |
| July 11, 2025 | 3.36 | 3.35 | 3.35 | 3.4 | 3.34 | 10,225 |
| July 10, 2025 | 3.36 | 3.39 | 3.39 | 3.39 | 3.36 | 14,100 |
| July 09, 2025 | 3.4 | 3.36 | 3.36 | 3.4 | 3.35 | 7,000 |
| July 08, 2025 | 3.37 | 3.4 | 3.4 | 3.4 | 3.36 | 17,306 |
| July 07, 2025 | 3.37 | 3.34 | 3.34 | 3.4 | 3.34 | 11,538 |
| July 04, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.36 | 3,000 |
| July 03, 2025 | 3.4 | 3.33 | 3.33 | 3.44 | 3.33 | 22,100 |
| July 02, 2025 | 3.37 | 3.4 | 3.4 | 3.4 | 3.37 | 31,528 |
| June 30, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.32 | 35,000 |
| June 27, 2025 | 3.4 | 3.36 | 3.36 | 3.4 | 3.3 | 30,100 |
| June 26, 2025 | 3.49 | 3.35 | 3.35 | 3.49 | 3.33 | 8,200 |
| June 25, 2025 | 3.41 | 3.49 | 3.49 | 3.75 | 3.39 | 44,707 |
| June 24, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.24 | 127,240 |
| June 23, 2025 | 4.47 | 4.93 | 3.26 | 4.94 | 4.47 | 36,239 |
| June 20, 2025 | 4.9 | 4.89 | 4.89 | 4.9 | 4.83 | 3,209 |
| June 19, 2025 | 4.87 | 4.91 | 4.91 | 4.91 | 4.85 | 1,300 |
| June 18, 2025 | 4.9 | 4.91 | 4.91 | 4.91 | 4.85 | 15,302 |
| June 17, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.9 | 6,830 |
| June 16, 2025 | 4.92 | 4.91 | 4.91 | 4.93 | 4.88 | 2,044 |
| June 13, 2025 | 4.94 | 4.92 | 4.92 | 4.96 | 4.7 | 14,200 |
| June 12, 2025 | 4.8 | 4.89 | 4.89 | 4.92 | 4.8 | 6,400 |
| June 11, 2025 | 4.91 | 4.81 | 4.81 | 4.94 | 4.71 | 17,035 |
| June 10, 2025 | 4.85 | 4.9 | 4.9 | 4.94 | 4.76 | 28,943 |
| June 09, 2025 | 4.76 | 4.8 | 4.8 | 4.89 | 4.6 | 28,329 |
| June 06, 2025 | 4.81 | 4.62 | 4.62 | 4.81 | 4.41 | 77,849 |
| June 05, 2025 | 4.9 | 4.9 | 3.23 | 5.1 | 4.75 | 159,622 |
| June 04, 2025 | 5.05 | 4.9 | 4.9 | 5.05 | 4.6 | 55,500 |
| June 03, 2025 | 4.96 | 4.99 | 4.99 | 5.05 | 4.96 | 16,200 |
| June 02, 2025 | 5.02 | 4.95 | 4.95 | 5.04 | 4.75 | 12,000 |
| May 30, 2025 | 4.99 | 4.85 | 4.85 | 5.04 | 4.85 | 17,700 |
| May 29, 2025 | 4.78 | 5 | 5 | 5.05 | 4.71 | 87,321 |