3.91
-0.15(-3.69%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2025 | 3.92 | 4.06 | 4.06 | 4.06 | 3.92 | 2,300 |
| May 01, 2025 | 4 | 3.95 | 3.95 | 4.04 | 3.95 | 1,100 |
| April 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 101 |
| April 29, 2025 | 4.03 | 4.06 | 4.06 | 4.06 | 4.03 | 403 |
| April 28, 2025 | 4.07 | 3.94 | 3.94 | 4.1 | 3.94 | 1,200 |
| April 25, 2025 | 4.01 | 4.02 | 4.02 | 4.1 | 4.01 | 4,400 |
| April 24, 2025 | 3.9 | 4.03 | 4.03 | 4.06 | 3.9 | 1,300 |
| April 23, 2025 | 3.9 | 3.86 | 3.86 | 3.94 | 3.86 | 611 |
| April 22, 2025 | 3.92 | 3.86 | 3.86 | 3.92 | 3.86 | 4,550 |
| April 21, 2025 | 3.94 | 3.91 | 3.91 | 3.94 | 3.77 | 9,900 |
| April 17, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 700 |
| April 16, 2025 | 3.91 | 3.81 | 3.81 | 3.95 | 3.81 | 8,000 |
| April 15, 2025 | 4.03 | 3.95 | 3.95 | 4.03 | 3.82 | 7,346 |
| April 14, 2025 | 3.99 | 4.07 | 4.07 | 4.11 | 3.96 | 700 |
| April 11, 2025 | 4.31 | 3.96 | 3.96 | 4.31 | 3.95 | 3,200 |
| April 10, 2025 | 4.35 | 3.99 | 3.99 | 4.35 | 3.84 | 5,210 |
| April 09, 2025 | 3.64 | 4.07 | 4.07 | 4.1 | 3.59 | 4,400 |
| April 08, 2025 | 4.02 | 3.7 | 3.7 | 4.1 | 3.6 | 6,800 |
| April 07, 2025 | 4.14 | 3.95 | 3.95 | 4.14 | 3.89 | 13,700 |
| April 04, 2025 | 3.85 | 4.14 | 4.14 | 4.31 | 3.85 | 18,999 |
| April 03, 2025 | 4.75 | 4.41 | 4.41 | 4.75 | 4.33 | 12,805 |
| April 02, 2025 | 4.97 | 4.86 | 4.86 | 5 | 4.82 | 11,533 |
| April 01, 2025 | 5.28 | 5.15 | 5.15 | 5.28 | 4.97 | 11,699 |
| March 31, 2025 | 5.6 | 5.42 | 5.42 | 5.61 | 5.08 | 15,306 |
| March 28, 2025 | 5.94 | 5.57 | 5.57 | 5.94 | 5.44 | 4,265 |
| March 27, 2025 | 5.55 | 6.01 | 6.01 | 6.01 | 5.55 | 4,602 |
| March 26, 2025 | 5.81 | 5.76 | 5.76 | 5.81 | 5.62 | 2,011 |
| March 25, 2025 | 5.64 | 5.79 | 5.79 | 5.79 | 5.64 | 4,245 |
| March 24, 2025 | 5.31 | 5.61 | 5.61 | 5.62 | 5.3 | 4,000 |
| March 21, 2025 | 5.51 | 5.02 | 5.02 | 5.51 | 5.02 | 9,900 |
| March 20, 2025 | 5.55 | 5.5 | 5.5 | 5.55 | 5.48 | 936 |
| March 19, 2025 | 5.39 | 5.57 | 5.57 | 5.59 | 5.33 | 1,651 |
| March 18, 2025 | 5.15 | 5.41 | 5.41 | 5.47 | 5.15 | 3,000 |
| March 17, 2025 | 5.07 | 5.3 | 5.3 | 5.39 | 5.05 | 4,237 |
| March 14, 2025 | 5.09 | 5.05 | 5.05 | 5.15 | 5.03 | 2,335 |
| March 13, 2025 | 5.28 | 5.07 | 5.07 | 5.28 | 4.83 | 19,937 |
| March 12, 2025 | 5.29 | 5.3 | 5.3 | 5.36 | 5.18 | 3,660 |
| March 11, 2025 | 5.24 | 5.31 | 5.31 | 5.4 | 5.22 | 3,000 |
| March 10, 2025 | 5.44 | 5.22 | 5.22 | 5.44 | 5.19 | 5,745 |
| March 07, 2025 | 5.53 | 5.47 | 5.47 | 5.56 | 5.43 | 5,600 |
| March 06, 2025 | 5.93 | 5.51 | 5.51 | 5.93 | 5.48 | 5,714 |
| March 05, 2025 | 5.89 | 5.73 | 5.73 | 5.89 | 5.73 | 4,500 |
| March 04, 2025 | 5.88 | 5.91 | 5.91 | 5.93 | 5.77 | 7,500 |
| March 03, 2025 | 6.09 | 6.1 | 6.1 | 6.1 | 5.92 | 5,980 |
| February 28, 2025 | 6.09 | 6.11 | 6.11 | 6.13 | 6.09 | 1,600 |
| February 27, 2025 | 6.42 | 6.09 | 6.09 | 6.42 | 6.08 | 3,104 |
| February 26, 2025 | 6.14 | 6.12 | 6.12 | 6.16 | 6.1 | 1,719 |
| February 25, 2025 | 6.38 | 6.14 | 6.14 | 6.38 | 6.12 | 4,200 |
| February 24, 2025 | 6.43 | 6.41 | 6.41 | 6.43 | 6.26 | 2,800 |
| February 21, 2025 | 6.28 | 6.39 | 6.39 | 6.39 | 6.28 | 1,431 |
| February 20, 2025 | 6.5 | 6.26 | 6.26 | 6.5 | 6.12 | 7,619 |
| February 19, 2025 | 6.67 | 6.51 | 6.51 | 6.67 | 6.5 | 2,100 |
| February 18, 2025 | 6.51 | 6.69 | 6.69 | 6.75 | 6.51 | 7,500 |
| February 14, 2025 | 6.35 | 6.47 | 6.47 | 6.6 | 6.25 | 9,186 |
| February 13, 2025 | 6.19 | 6.31 | 6.31 | 6.35 | 6.19 | 11,400 |
| February 12, 2025 | 6.03 | 6.13 | 6.13 | 6.15 | 6.03 | 900 |
| February 11, 2025 | 6.21 | 6.18 | 6.18 | 6.21 | 6.15 | 2,300 |
| February 10, 2025 | 6.27 | 6.25 | 6.25 | 6.27 | 6.1 | 2,100 |
| February 07, 2025 | 6.21 | 6.01 | 6.01 | 6.29 | 6.01 | 1,800 |
| February 06, 2025 | 6.3 | 6.22 | 6.22 | 6.33 | 6.13 | 3,700 |
