4.50
+0.11(+2.51%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.01 | 4.5 | 4.5 | 4.69 | 4 | 94,413 |
September 04, 2025 | 4.51 | 4.39 | 4.39 | 4.6 | 4.39 | 31,000 |
September 03, 2025 | 4.71 | 4.64 | 4.64 | 4.74 | 4.44 | 9,580 |
September 02, 2025 | 5 | 4.87 | 4.87 | 5 | 4.47 | 26,881 |
August 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 89,100 |
August 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 248,919 |
August 27, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.4 | 29,082 |
August 26, 2025 | 4.3 | 4.5 | 4.5 | 4.5 | 4.3 | 1,146 |
August 25, 2025 | 4.6 | 4.4 | 4.4 | 4.7 | 4.4 | 28,885 |
August 22, 2025 | 4.2 | 4.4 | 4.4 | 4.6 | 4.2 | 45,255 |
August 21, 2025 | 4.1 | 4.3 | 4.3 | 4.3 | 4.1 | 6,955 |
August 20, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4 | 19,195 |
August 19, 2025 | 4.2 | 4.2 | 4.2 | 4.3 | 4.1 | 5,320 |
August 18, 2025 | 4.3 | 4.3 | 4.3 | 4.4 | 4.1 | 38,015 |
August 15, 2025 | 4.6 | 4.4 | 4.4 | 4.6 | 4.2 | 22,705 |
August 14, 2025 | 4.5 | 4.6 | 4.6 | 4.6 | 4.4 | 13,735 |
August 13, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.6 | 310 |
August 12, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.5 | 950 |
August 11, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.5 | 1,045 |
August 08, 2025 | 4.3 | 4.7 | 4.7 | 4.8 | 4.3 | 11,825 |
August 07, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.3 | 10,660 |
August 06, 2025 | 4.6 | 4.3 | 4.3 | 4.6 | 4.2 | 9,732 |
August 05, 2025 | 4.3 | 4.6 | 4.6 | 4.6 | 4.3 | 22,845 |
August 01, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.4 | 15,040 |
July 31, 2025 | 4.5 | 4.5 | 4.5 | 4.7 | 4.5 | 15,780 |
July 30, 2025 | 4.5 | 4.6 | 4.6 | 4.6 | 4.4 | 6,125 |
July 29, 2025 | 4.7 | 4.7 | 4.7 | 4.8 | 4.6 | 8,760 |
July 28, 2025 | 4.4 | 4.7 | 4.7 | 4.7 | 4.4 | 4,855 |
July 25, 2025 | 4.6 | 4.6 | 4.6 | 4.9 | 4.5 | 12,650 |
July 24, 2025 | 4.6 | 4.5 | 4.5 | 4.6 | 4.5 | 6,352 |
July 23, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.4 | 4,245 |
July 22, 2025 | 4.7 | 4.6 | 4.6 | 4.7 | 4.4 | 3,280 |
July 21, 2025 | 4.4 | 4.6 | 4.6 | 4.8 | 4.4 | 7,521 |
July 18, 2025 | 4.5 | 4.7 | 4.7 | 4.7 | 4.4 | 7,831 |
July 17, 2025 | 4.4 | 4.5 | 4.5 | 4.6 | 4.2 | 9,126 |
July 16, 2025 | 4.4 | 4.4 | 4.4 | 4.7 | 4.4 | 3,171 |
July 15, 2025 | 4.6 | 4.5 | 4.5 | 4.6 | 4.4 | 6,845 |
July 14, 2025 | 4.2 | 4.5 | 4.5 | 4.6 | 4.2 | 18,085 |
July 11, 2025 | 4.2 | 4.3 | 4.3 | 4.4 | 4.2 | 10,555 |
July 10, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.2 | 2,055 |
July 09, 2025 | 4.2 | 4.2 | 4.2 | 4.3 | 4.2 | 965 |
July 08, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.2 | 2,022 |
July 07, 2025 | 4.4 | 4.2 | 4.2 | 4.5 | 4 | 10,527 |
July 04, 2025 | 4.1 | 4.4 | 4.4 | 4.4 | 4.1 | 656 |
July 03, 2025 | 4.2 | 4.2 | 4.2 | 4.4 | 4.2 | 4,057 |
July 02, 2025 | 4.2 | 4.3 | 4.3 | 4.3 | 4.1 | 6,525 |
June 30, 2025 | 4.1 | 4.2 | 4.2 | 4.2 | 4 | 26,815 |
June 27, 2025 | 4 | 4.3 | 4.3 | 4.4 | 4 | 10,775 |
June 26, 2025 | 4 | 4.1 | 4.1 | 4.1 | 4 | 3,895 |
June 25, 2025 | 4.1 | 4 | 4 | 4.1 | 4 | 1,325 |
June 24, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4.1 | 11,375 |
June 23, 2025 | 4.1 | 4.2 | 4.2 | 4.3 | 4.1 | 3,906 |
June 20, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.3 | 10,010 |
June 19, 2025 | 4.2 | 4.4 | 4.4 | 4.4 | 4.2 | 2,655 |
June 18, 2025 | 4.4 | 4.2 | 4.2 | 4.4 | 4.2 | 1,911 |
June 17, 2025 | 4.1 | 4.2 | 4.2 | 4.3 | 4 | 11,630 |
June 16, 2025 | 4 | 4.2 | 4.2 | 4.2 | 4 | 6,965 |
June 13, 2025 | 3.7 | 4.2 | 4.2 | 4.3 | 3.7 | 104,635 |
June 12, 2025 | 3.7 | 3.9 | 3.9 | 3.9 | 3.7 | 12,695 |
June 11, 2025 | 3.6 | 3.7 | 3.7 | 3.8 | 3.6 | 16,662 |