4.92
+0.08(+1.65%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 4.85 | 4.84 | 4.84 | 4.86 | 4.81 | 368,824 |
| August 20, 2025 | 4.91 | 4.86 | 4.86 | 4.92 | 4.8 | 677,304 |
| August 19, 2025 | 5.02 | 4.93 | 4.93 | 5.08 | 4.9 | 799,937 |
| August 18, 2025 | 4.8 | 5 | 5 | 5.05 | 4.78 | 1.86M |
| August 15, 2025 | 4.88 | 4.78 | 4.78 | 4.94 | 4.73 | 1.56M |
| August 14, 2025 | 5.18 | 4.7 | 4.7 | 5.39 | 4.69 | 3.81M |
| August 13, 2025 | 4.83 | 5.02 | 5.02 | 5.03 | 4.83 | 1.77M |
| August 12, 2025 | 4.82 | 4.82 | 4.82 | 4.91 | 4.81 | 596,107 |
| August 11, 2025 | 4.93 | 4.81 | 4.81 | 4.93 | 4.8 | 579,523 |
| August 08, 2025 | 4.8 | 4.9 | 4.9 | 4.92 | 4.8 | 748,643 |
| August 07, 2025 | 4.76 | 4.79 | 4.79 | 4.84 | 4.73 | 581,424 |
| August 06, 2025 | 4.75 | 4.75 | 4.75 | 4.8 | 4.68 | 579,400 |
| August 05, 2025 | 4.7 | 4.72 | 4.72 | 4.74 | 4.64 | 967,300 |
| August 01, 2025 | 4.53 | 4.63 | 4.63 | 4.64 | 4.4 | 1.16M |
| July 31, 2025 | 4.62 | 4.57 | 4.57 | 4.68 | 4.55 | 510,332 |
| July 30, 2025 | 4.65 | 4.64 | 4.64 | 4.69 | 4.6 | 641,200 |
| July 29, 2025 | 4.8 | 4.65 | 4.65 | 4.83 | 4.65 | 667,607 |
| July 28, 2025 | 4.69 | 4.77 | 4.77 | 4.78 | 4.67 | 516,100 |
| July 25, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.65 | 420,038 |
| July 24, 2025 | 4.75 | 4.7 | 4.7 | 4.79 | 4.7 | 431,400 |
| July 23, 2025 | 4.72 | 4.71 | 4.71 | 4.76 | 4.66 | 413,100 |
| July 22, 2025 | 4.68 | 4.68 | 4.68 | 4.72 | 4.61 | 562,121 |
| July 21, 2025 | 4.71 | 4.68 | 4.68 | 4.77 | 4.67 | 627,400 |
| July 18, 2025 | 4.79 | 4.65 | 4.65 | 4.8 | 4.65 | 538,400 |
| July 17, 2025 | 4.84 | 4.76 | 4.76 | 4.85 | 4.76 | 469,864 |
| July 16, 2025 | 4.91 | 4.83 | 4.83 | 4.93 | 4.79 | 717,900 |
| July 15, 2025 | 4.79 | 4.88 | 4.88 | 4.98 | 4.77 | 1.47M |
| July 14, 2025 | 4.71 | 4.73 | 4.73 | 4.77 | 4.67 | 640,043 |
| July 11, 2025 | 4.71 | 4.67 | 4.67 | 4.79 | 4.61 | 836,300 |
| July 10, 2025 | 4.86 | 4.73 | 4.73 | 4.86 | 4.73 | 1.04M |
| July 09, 2025 | 4.8 | 4.83 | 4.83 | 4.9 | 4.72 | 1.78M |
| July 08, 2025 | 4.3 | 4.79 | 4.79 | 4.85 | 4.3 | 3.56M |
| July 07, 2025 | 4.26 | 4.23 | 4.23 | 4.3 | 4.2 | 686,900 |
| July 04, 2025 | 4.29 | 4.25 | 4.25 | 4.29 | 4.18 | 530,900 |
| July 03, 2025 | 4.36 | 4.24 | 4.24 | 4.39 | 4.22 | 2.09M |
| July 02, 2025 | 4.05 | 4.23 | 4.23 | 4.28 | 4.05 | 2.3M |
| June 30, 2025 | 4.03 | 4.06 | 4.06 | 4.09 | 4 | 835,539 |
| June 27, 2025 | 4.02 | 3.98 | 3.98 | 4.08 | 3.95 | 1.05M |
| June 26, 2025 | 3.91 | 4.03 | 4.03 | 4.05 | 3.85 | 1.32M |
| June 25, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.83 | 867,200 |
| June 24, 2025 | 3.81 | 3.93 | 3.93 | 3.95 | 3.8 | 754,513 |
| June 23, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.72 | 1.42M |
| June 20, 2025 | 3.92 | 3.82 | 3.82 | 3.92 | 3.82 | 477,629 |
| June 19, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | 349,500 |
| June 18, 2025 | 3.85 | 3.86 | 3.86 | 3.89 | 3.83 | 1.49M |
| June 17, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.88 | 737,000 |
| June 16, 2025 | 3.96 | 3.94 | 3.94 | 3.97 | 3.93 | 371,000 |
| June 13, 2025 | 3.96 | 3.92 | 3.92 | 3.96 | 3.91 | 735,900 |
| June 12, 2025 | 4.01 | 4 | 4 | 4.01 | 3.96 | 465,827 |
| June 11, 2025 | 4.11 | 4.01 | 4.01 | 4.13 | 4 | 717,911 |
| June 10, 2025 | 4.06 | 4.11 | 4.11 | 4.11 | 4.01 | 521,402 |
| June 09, 2025 | 4.04 | 4.06 | 4.06 | 4.06 | 3.98 | 662,100 |
| June 06, 2025 | 4.02 | 4.04 | 4.04 | 4.05 | 4 | 395,600 |
| June 05, 2025 | 3.97 | 4.01 | 4.01 | 4.03 | 3.94 | 400,000 |
| June 04, 2025 | 4.06 | 3.96 | 3.96 | 4.09 | 3.94 | 1.44M |
| June 03, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 3.98 | 845,400 |
| June 02, 2025 | 4.1 | 4.02 | 4.02 | 4.1 | 4.01 | 747,000 |
| May 30, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.01 | 618,000 |
| May 29, 2025 | 4.14 | 4.09 | 4.09 | 4.26 | 4.08 | 638,100 |
| May 28, 2025 | 4.14 | 4.08 | 4.08 | 4.14 | 4.05 | 416,595 |