4.36
-0.17(-3.75%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.64 | 4.53 | 4.53 | 4.64 | 4.47 | 303,248 |
| August 14, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.48 | 532,909 |
| August 13, 2025 | 4.4 | 4.64 | 4.64 | 4.81 | 4.4 | 1.08M |
| August 12, 2025 | 4.32 | 4.37 | 4.37 | 4.4 | 4.26 | 460,200 |
| August 11, 2025 | 4.34 | 4.27 | 4.27 | 4.41 | 4.27 | 242,134 |
| August 08, 2025 | 4.31 | 4.35 | 4.35 | 4.45 | 4.25 | 447,017 |
| August 07, 2025 | 4.32 | 4.26 | 4.26 | 4.66 | 4.16 | 1.12M |
| August 06, 2025 | 4.26 | 4.17 | 4.17 | 4.28 | 4.14 | 406,200 |
| August 05, 2025 | 4.34 | 4.23 | 4.23 | 4.34 | 4.16 | 688,500 |
| August 01, 2025 | 4.17 | 4.25 | 4.25 | 4.25 | 4.13 | 705,300 |
| July 31, 2025 | 4.23 | 4.25 | 4.25 | 4.38 | 4.23 | 643,700 |
| July 30, 2025 | 4.55 | 4.26 | 4.26 | 4.61 | 4.09 | 1.5M |
| July 29, 2025 | 4.68 | 4.62 | 4.62 | 4.75 | 4.57 | 274,600 |
| July 28, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.55 | 268,617 |
| July 25, 2025 | 4.69 | 4.7 | 4.7 | 4.74 | 4.63 | 199,900 |
| July 24, 2025 | 4.7 | 4.7 | 4.7 | 4.78 | 4.63 | 308,900 |
| July 23, 2025 | 4.73 | 4.7 | 4.7 | 4.93 | 4.65 | 603,431 |
| July 22, 2025 | 4.58 | 4.69 | 4.69 | 4.7 | 4.4 | 670,819 |
| July 21, 2025 | 4.5 | 4.44 | 4.44 | 4.54 | 4.42 | 383,513 |
| July 18, 2025 | 4.47 | 4.4 | 4.4 | 4.53 | 4.35 | 264,000 |
| July 17, 2025 | 4.5 | 4.43 | 4.43 | 4.5 | 4.37 | 543,200 |
| July 16, 2025 | 4.81 | 4.5 | 4.5 | 4.81 | 4.47 | 563,500 |
| July 15, 2025 | 4.87 | 4.82 | 4.82 | 4.89 | 4.75 | 251,239 |
| July 14, 2025 | 4.86 | 4.86 | 4.86 | 4.97 | 4.84 | 447,618 |
| July 11, 2025 | 4.95 | 4.91 | 4.91 | 4.98 | 4.84 | 443,634 |
| July 10, 2025 | 4.77 | 4.98 | 4.98 | 4.99 | 4.69 | 966,700 |
| July 09, 2025 | 4.86 | 4.62 | 4.62 | 4.86 | 4.43 | 989,502 |
| July 08, 2025 | 4.59 | 4.7 | 4.7 | 5.05 | 4.33 | 2.79M |
| July 07, 2025 | 4.38 | 4.48 | 4.48 | 4.49 | 4.31 | 395,591 |
| July 04, 2025 | 4.4 | 4.4 | 4.4 | 4.41 | 4.34 | 155,600 |
| July 03, 2025 | 4.52 | 4.43 | 4.43 | 4.55 | 4.42 | 539,536 |
| July 02, 2025 | 4.39 | 4.57 | 4.57 | 4.62 | 4.39 | 1.31M |
| June 30, 2025 | 4.2 | 4.3 | 4.3 | 4.32 | 4.14 | 560,000 |
| June 27, 2025 | 4.27 | 4.21 | 4.21 | 4.33 | 4.17 | 576,200 |
| June 26, 2025 | 4.12 | 4.32 | 4.32 | 4.33 | 4.11 | 1.02M |
| June 25, 2025 | 3.97 | 4.02 | 4.02 | 4.04 | 3.9 | 476,806 |
| June 24, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.91 | 203,943 |
| June 23, 2025 | 3.87 | 3.94 | 3.94 | 3.95 | 3.83 | 357,305 |
| June 20, 2025 | 4.03 | 3.88 | 3.88 | 4.03 | 3.85 | 480,114 |
| June 19, 2025 | 4.03 | 3.99 | 3.99 | 4.05 | 3.98 | 101,915 |
| June 18, 2025 | 3.97 | 4.1 | 4.1 | 4.13 | 3.96 | 540,122 |
| June 17, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.9 | 246,339 |
| June 16, 2025 | 4.15 | 3.96 | 3.96 | 4.2 | 3.95 | 475,400 |
| June 13, 2025 | 3.9 | 4.11 | 4.11 | 4.12 | 3.88 | 523,900 |
| June 12, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.91 | 451,000 |
| June 11, 2025 | 4.06 | 3.97 | 3.97 | 4.06 | 3.89 | 762,500 |
| June 10, 2025 | 4.25 | 4.07 | 4.07 | 4.26 | 4.05 | 1.33M |
| June 09, 2025 | 4.19 | 4.23 | 4.23 | 4.29 | 4.11 | 1.05M |
| June 06, 2025 | 3.75 | 4.19 | 4.19 | 4.23 | 3.74 | 4.11M |
| June 05, 2025 | 3.48 | 3.56 | 3.56 | 3.6 | 3.47 | 677,934 |
| June 04, 2025 | 3.31 | 3.4 | 3.4 | 3.43 | 3.28 | 508,734 |
| June 03, 2025 | 3.28 | 3.28 | 3.28 | 3.31 | 3.23 | 286,200 |
| June 02, 2025 | 3.16 | 3.29 | 3.29 | 3.36 | 3.14 | 1.11M |
| May 30, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.03 | 719,315 |
| May 29, 2025 | 3.06 | 3.13 | 3.13 | 3.15 | 3.05 | 561,800 |
| May 28, 2025 | 3.06 | 3.03 | 3.03 | 3.06 | 3 | 424,032 |
| May 27, 2025 | 3 | 3.07 | 3.07 | 3.07 | 3 | 347,200 |
| May 26, 2025 | 3 | 3.04 | 3.04 | 3.07 | 2.94 | 345,300 |
| May 23, 2025 | 2.86 | 2.96 | 2.96 | 2.96 | 2.84 | 277,917 |
| May 22, 2025 | 2.85 | 2.86 | 2.86 | 2.91 | 2.8 | 391,300 |