4.61
-0.04(-0.86%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.65 | 4.61 | 4.61 | 4.68 | 4.6 | 7,000 |
| September 04, 2025 | 4.68 | 4.65 | 4.65 | 4.68 | 4.58 | 6,400 |
| September 03, 2025 | 4.52 | 4.68 | 4.68 | 4.68 | 4.52 | 7,701 |
| September 02, 2025 | 4.65 | 4.56 | 4.56 | 4.65 | 4.56 | 5,200 |
| August 29, 2025 | 4.61 | 4.65 | 4.65 | 4.67 | 4.61 | 6,800 |
| August 28, 2025 | 4.98 | 4.6 | 4.6 | 4.98 | 4.55 | 75,100 |
| August 27, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.8 | 7,200 |
| August 26, 2025 | 4.72 | 4.8 | 4.8 | 4.8 | 4.7 | 33,808 |
| August 25, 2025 | 4.76 | 4.68 | 4.68 | 4.76 | 4.63 | 6,700 |
| August 22, 2025 | 4.6 | 4.63 | 4.63 | 4.86 | 4.6 | 32,625 |
| August 21, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.61 | 1,837 |
| August 20, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.6 | 3,900 |
| August 19, 2025 | 4.61 | 4.55 | 4.55 | 4.69 | 4.51 | 5,040 |
| August 18, 2025 | 4.54 | 4.65 | 4.65 | 4.65 | 4.54 | 11,200 |
| August 15, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 1,846 |
| August 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 1,202 |
| August 13, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.55 | 32,315 |
| August 12, 2025 | 4.55 | 4.57 | 4.57 | 4.58 | 4.54 | 2,320 |
| August 11, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.52 | 13,505 |
| August 08, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.46 | 17,300 |
| August 07, 2025 | 4.53 | 4.46 | 4.46 | 4.54 | 4.45 | 1,506 |
| August 06, 2025 | 4.5 | 4.52 | 4.52 | 4.52 | 4.5 | 10,100 |
| August 05, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 300 |
| August 01, 2025 | 4.44 | 4.48 | 4.48 | 4.48 | 4.43 | 8,800 |
| July 31, 2025 | 4.44 | 4.55 | 4.55 | 4.55 | 4.44 | 8,910 |
| July 30, 2025 | 4.5 | 4.52 | 4.47 | 4.58 | 4.5 | 22,835 |
| July 29, 2025 | 4.59 | 4.5 | 4.45 | 4.6 | 4.5 | 14,947 |
| July 28, 2025 | 4.66 | 4.6 | 4.6 | 4.66 | 4.59 | 6,802 |
| July 25, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.65 | 3,335 |
| July 24, 2025 | 4.66 | 4.63 | 4.63 | 4.66 | 4.6 | 7,000 |
| July 23, 2025 | 4.6 | 4.62 | 4.62 | 4.74 | 4.6 | 10,000 |
| July 22, 2025 | 4.53 | 4.6 | 4.6 | 4.6 | 4.53 | 5,500 |
| July 21, 2025 | 4.52 | 4.55 | 4.55 | 4.6 | 4.45 | 33,100 |
| July 18, 2025 | 4.55 | 4.52 | 4.52 | 4.56 | 4.51 | 7,011 |
| July 17, 2025 | 4.54 | 4.51 | 4.51 | 4.55 | 4.51 | 2,200 |
| July 16, 2025 | 4.46 | 4.48 | 4.48 | 4.48 | 4.46 | 310 |
| July 15, 2025 | 4.45 | 4.45 | 4.45 | 4.51 | 4.45 | 10,621 |
| July 14, 2025 | 4.45 | 4.48 | 4.48 | 4.5 | 4.42 | 21,533 |
| July 11, 2025 | 4.59 | 4.42 | 4.42 | 4.59 | 4.42 | 37,136 |
| July 10, 2025 | 4.54 | 4.59 | 4.59 | 4.6 | 4.54 | 4,300 |
| July 09, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.49 | 6,600 |
| July 08, 2025 | 4.46 | 4.48 | 4.48 | 4.5 | 4.44 | 5,700 |
| July 07, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.44 | 2,700 |
| July 04, 2025 | 4.55 | 4.45 | 4.45 | 4.55 | 4.43 | 15,700 |
| July 03, 2025 | 4.48 | 4.53 | 4.53 | 4.6 | 4.48 | 1,246 |
| July 02, 2025 | 4.5 | 4.43 | 4.43 | 4.5 | 4.43 | 18,036 |
| June 30, 2025 | 4.34 | 4.41 | 4.41 | 4.5 | 4.34 | 20,009 |
| June 27, 2025 | 4.37 | 4.38 | 4.33 | 4.4 | 4.35 | 28,601 |
| June 26, 2025 | 4.32 | 4.35 | 4.3 | 4.4 | 4.32 | 5,127 |
| June 25, 2025 | 4.22 | 4.28 | 4.23 | 4.3 | 4.21 | 4,000 |
| June 24, 2025 | 4.25 | 4.26 | 4.26 | 4.3 | 4.25 | 8,300 |
| June 23, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.23 | 3,343 |
| June 20, 2025 | 4.18 | 4.23 | 4.23 | 4.23 | 4.14 | 11,739 |
| June 19, 2025 | 4.21 | 4.21 | 4.21 | 4.23 | 4.21 | 3,500 |
| June 18, 2025 | 4.19 | 4.23 | 4.23 | 4.25 | 4.19 | 24,700 |
| June 17, 2025 | 4.2 | 4.2 | 4.2 | 4.25 | 4.19 | 10,324 |
| June 16, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.11 | 9,708 |
| June 13, 2025 | 4.17 | 4.2 | 4.2 | 4.2 | 4.17 | 1,000 |
| June 12, 2025 | 4.2 | 4.17 | 4.17 | 4.2 | 4.13 | 14,705 |
| June 11, 2025 | 4.15 | 4.15 | 4.15 | 4.22 | 4.15 | 6,914 |