4.49
-0.04(-0.88%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.53 | 4.49 | 4.49 | 4.54 | 4.49 | 12,103 |
| August 21, 2025 | 4.5 | 4.53 | 4.53 | 4.53 | 4.48 | 14,500 |
| August 20, 2025 | 4.47 | 4.5 | 4.5 | 4.5 | 4.47 | 10,100 |
| August 19, 2025 | 4.47 | 4.49 | 4.49 | 4.51 | 4.47 | 42,431 |
| August 18, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.46 | 15,216 |
| August 15, 2025 | 4.42 | 4.48 | 4.48 | 4.49 | 4.42 | 9,636 |
| August 14, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.44 | 34,300 |
| August 13, 2025 | 4.44 | 4.46 | 4.46 | 4.47 | 4.38 | 21,475 |
| August 12, 2025 | 4.39 | 4.42 | 4.42 | 4.44 | 4.39 | 5,928 |
| August 11, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.4 | 3,300 |
| August 08, 2025 | 4.38 | 4.4 | 4.4 | 4.41 | 4.38 | 3,800 |
| August 07, 2025 | 4.37 | 4.42 | 4.42 | 4.43 | 4.37 | 17,051 |
| August 06, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.34 | 12,126 |
| August 05, 2025 | 4.34 | 4.37 | 4.37 | 4.37 | 4.34 | 23,900 |
| August 01, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.33 | 227,140 |
| July 31, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.36 | 38,205 |
| July 30, 2025 | 4.34 | 4.35 | 4.35 | 4.38 | 4.34 | 26,942 |
| July 29, 2025 | 4.33 | 4.35 | 4.35 | 4.36 | 4.33 | 4,725 |
| July 28, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.33 | 12,800 |
| July 25, 2025 | 4.3 | 4.33 | 4.33 | 4.34 | 4.3 | 38,723 |
| July 24, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.28 | 7,500 |
| July 23, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.28 | 12,100 |
| July 22, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.28 | 18,025 |
| July 21, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 7,500 |
| July 18, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 26,825 |
| July 17, 2025 | 4.29 | 4.32 | 4.32 | 4.33 | 4.29 | 109,627 |
| July 16, 2025 | 4.31 | 4.3 | 4.3 | 4.33 | 4.29 | 211,600 |
| July 15, 2025 | 4.32 | 4.31 | 4.31 | 4.33 | 4.31 | 24,400 |
| July 14, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.3 | 32,800 |
| July 11, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.26 | 62,204 |
| July 10, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.29 | 21,837 |
| July 09, 2025 | 4.28 | 4.3 | 4.3 | 4.34 | 4.28 | 76,314 |
| July 08, 2025 | 4.31 | 4.3 | 4.3 | 4.34 | 4.3 | 63,500 |
| July 07, 2025 | 4.25 | 4.33 | 4.33 | 4.34 | 4.25 | 223,219 |
| July 04, 2025 | 4.21 | 4.18 | 4.18 | 4.29 | 4.1 | 154,712 |
| July 03, 2025 | 4.24 | 4.23 | 4.23 | 4.33 | 4.23 | 1.02M |
| July 02, 2025 | 3.17 | 3.21 | 3.21 | 3.28 | 3.17 | 10,338 |
| June 30, 2025 | 3.22 | 3.25 | 3.25 | 3.25 | 3.15 | 9,529 |
| June 27, 2025 | 3.17 | 3.28 | 3.28 | 3.3 | 3.1 | 87,320 |
| June 26, 2025 | 3.3 | 3.2 | 3.2 | 3.32 | 3.15 | 56,927 |
| June 25, 2025 | 3.36 | 3.36 | 3.36 | 3.37 | 3.33 | 4,100 |
| June 24, 2025 | 3.36 | 3.38 | 3.38 | 3.43 | 3.36 | 19,364 |
| June 23, 2025 | 3.45 | 3.39 | 3.39 | 3.45 | 3.35 | 10,100 |
| June 20, 2025 | 3.51 | 3.43 | 3.43 | 3.58 | 3.39 | 18,600 |
| June 19, 2025 | 3.43 | 3.53 | 3.53 | 3.56 | 3.38 | 13,201 |
| June 18, 2025 | 3.35 | 3.41 | 3.41 | 3.44 | 3.35 | 14,300 |
| June 17, 2025 | 3.24 | 3.36 | 3.36 | 3.36 | 3.24 | 10,600 |
| June 16, 2025 | 3.34 | 3.28 | 3.28 | 3.4 | 3.25 | 33,910 |
| June 13, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.35 | 44,700 |
| June 12, 2025 | 3.51 | 3.45 | 3.45 | 3.51 | 3.45 | 12,000 |
| June 11, 2025 | 3.52 | 3.51 | 3.51 | 3.54 | 3.46 | 48,234 |
| June 10, 2025 | 3.54 | 3.52 | 3.52 | 3.57 | 3.52 | 11,700 |
| June 09, 2025 | 3.62 | 3.56 | 3.56 | 3.62 | 3.53 | 14,700 |
| June 06, 2025 | 3.6 | 3.52 | 3.52 | 3.6 | 3.52 | 17,800 |
| June 05, 2025 | 3.57 | 3.59 | 3.59 | 3.61 | 3.51 | 22,540 |
| June 04, 2025 | 3.61 | 3.6 | 3.6 | 3.62 | 3.56 | 16,900 |
| June 03, 2025 | 3.54 | 3.65 | 3.65 | 3.65 | 3.5 | 35,400 |
| June 02, 2025 | 3.56 | 3.51 | 3.51 | 3.6 | 3.51 | 35,900 |
| May 30, 2025 | 3.56 | 3.63 | 3.63 | 3.65 | 3.53 | 30,730 |
| May 29, 2025 | 3.6 | 3.58 | 3.58 | 3.6 | 3.55 | 42,600 |