4.01
+0.01(+0.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.05 | 4 | 4 | 4.11 | 3.96 | 9,006 |
| August 14, 2025 | 4.48 | 4.05 | 4.05 | 4.48 | 4 | 50,500 |
| August 13, 2025 | 4.63 | 4.52 | 4.52 | 4.63 | 4.39 | 11,600 |
| August 12, 2025 | 4.52 | 4.61 | 4.61 | 4.75 | 4.49 | 17,300 |
| August 11, 2025 | 5.22 | 5.14 | 5.14 | 5.25 | 4.98 | 9,618 |
| August 08, 2025 | 5.14 | 5.27 | 5.27 | 5.28 | 5.14 | 3,100 |
| August 07, 2025 | 5.17 | 5.12 | 5.12 | 5.17 | 5 | 4,400 |
| August 06, 2025 | 5.19 | 5.16 | 5.16 | 5.19 | 5.16 | 300 |
| August 05, 2025 | 5.18 | 5.23 | 5.23 | 5.25 | 5.17 | 3,847 |
| August 01, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.02 | 2,600 |
| July 31, 2025 | 5.28 | 5.2 | 5.2 | 5.28 | 5.2 | 1,547 |
| July 30, 2025 | 5.33 | 5.32 | 5.32 | 5.43 | 5.24 | 2,200 |
| July 29, 2025 | 5.52 | 5.31 | 5.31 | 5.52 | 5.29 | 2,900 |
| July 28, 2025 | 5.5 | 5.53 | 5.53 | 5.61 | 5.5 | 3,722 |
| July 25, 2025 | 5.49 | 5.5 | 5.5 | 5.59 | 5.45 | 4,701 |
| July 24, 2025 | 5.48 | 5.45 | 5.45 | 5.58 | 5.42 | 7,600 |
| July 23, 2025 | 5.46 | 5.46 | 5.46 | 5.62 | 5.45 | 7,200 |
| July 22, 2025 | 5.4 | 5.53 | 5.53 | 5.66 | 5.37 | 6,300 |
| July 21, 2025 | 5.01 | 5.39 | 5.39 | 5.49 | 5.01 | 9,977 |
| July 18, 2025 | 5.42 | 5.28 | 5.28 | 5.55 | 5.23 | 10,700 |
| July 17, 2025 | 5.2 | 5.47 | 5.47 | 5.55 | 5.2 | 8,300 |
| July 16, 2025 | 5.45 | 5.36 | 5.36 | 5.51 | 5.27 | 10,001 |
| July 15, 2025 | 4.76 | 5.33 | 5.33 | 5.4 | 4.76 | 39,443 |
| July 14, 2025 | 4.57 | 4.67 | 4.67 | 4.67 | 4.55 | 12,800 |
| July 11, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.47 | 10,602 |
| July 10, 2025 | 4.5 | 4.45 | 4.45 | 4.5 | 4.45 | 6,420 |
| July 09, 2025 | 4.4 | 4.49 | 4.49 | 4.5 | 4.4 | 13,700 |
| July 08, 2025 | 4.34 | 4.37 | 4.37 | 4.49 | 4.34 | 10,700 |
| July 07, 2025 | 4.13 | 4.35 | 4.35 | 4.46 | 4.13 | 7,401 |
| July 04, 2025 | 4.33 | 4.46 | 4.46 | 4.5 | 4.33 | 6,400 |
| July 03, 2025 | 4.25 | 4.35 | 4.35 | 4.44 | 4.25 | 3,600 |
| July 02, 2025 | 4.22 | 4.22 | 4.22 | 4.32 | 4.22 | 6,520 |
| June 30, 2025 | 4.13 | 4.18 | 4.18 | 4.3 | 4.08 | 11,202 |
| June 27, 2025 | 4.13 | 4.15 | 4.15 | 4.15 | 4.07 | 4,201 |
| June 26, 2025 | 4.13 | 4.05 | 4.05 | 4.19 | 4.05 | 4,400 |
| June 25, 2025 | 4.25 | 4.11 | 4.11 | 4.26 | 4.07 | 4,306 |
| June 24, 2025 | 4.1 | 4.11 | 4.11 | 4.17 | 4.1 | 1,420 |
| June 23, 2025 | 4.5 | 4.1 | 4.1 | 4.5 | 4.1 | 6,600 |
| June 20, 2025 | 4.15 | 4.02 | 4.02 | 4.2 | 4 | 5,112 |
| June 19, 2025 | 4.04 | 4.15 | 4.15 | 4.15 | 3.99 | 900 |
| June 18, 2025 | 4.02 | 4.12 | 4.12 | 4.13 | 4.01 | 1,700 |
| June 17, 2025 | 3.92 | 4 | 4 | 4.02 | 3.86 | 1,908 |
| June 16, 2025 | 3.8 | 3.9 | 3.9 | 3.96 | 3.8 | 4,000 |
| June 13, 2025 | 3.88 | 3.88 | 3.88 | 3.89 | 3.8 | 3,500 |
| June 12, 2025 | 3.94 | 3.87 | 3.87 | 3.94 | 3.8 | 4,200 |
| June 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| June 10, 2025 | 4 | 3.98 | 3.98 | 4.04 | 3.97 | 2,138 |
| June 09, 2025 | 3.8 | 3.94 | 3.94 | 3.95 | 3.8 | 1,200 |
| June 06, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| June 05, 2025 | 3.9 | 3.9 | 3.9 | 3.92 | 3.9 | 1,402 |
| June 04, 2025 | 3.92 | 3.9 | 3.9 | 3.92 | 3.86 | 1,400 |
| June 03, 2025 | 3.93 | 3.94 | 3.94 | 3.97 | 3.87 | 3,200 |
| June 02, 2025 | 3.88 | 3.9 | 3.9 | 3.94 | 3.75 | 4,110 |
| May 30, 2025 | 4.12 | 4.02 | 4.02 | 4.12 | 3.98 | 2,100 |
| May 29, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.97 | 220 |
| May 28, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 100 |
| May 27, 2025 | 3.98 | 4.02 | 4.02 | 4.07 | 3.98 | 1,600 |
| May 26, 2025 | 3.99 | 4.02 | 4.02 | 4.02 | 3.98 | 500 |
| May 23, 2025 | 4.1 | 4.01 | 4.01 | 4.11 | 3.96 | 3,800 |
| May 22, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 4.02 | 1,700 |