4.16
-0.03(-0.72%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.27 | 4.19 | 4.19 | 4.3 | 4.19 | 71,700 |
| August 14, 2025 | 4.45 | 4.19 | 4.19 | 4.45 | 4.15 | 127,239 |
| August 13, 2025 | 4.49 | 4.45 | 4.45 | 4.49 | 4.15 | 489,206 |
| August 12, 2025 | 4.38 | 4.35 | 4.35 | 4.46 | 4.28 | 199,100 |
| August 11, 2025 | 4.16 | 4.3 | 4.3 | 4.34 | 4.16 | 191,400 |
| August 08, 2025 | 4.24 | 4.16 | 4.16 | 4.24 | 4.16 | 53,405 |
| August 07, 2025 | 4.13 | 4.21 | 4.21 | 4.22 | 4.12 | 84,200 |
| August 06, 2025 | 4 | 4.09 | 4.09 | 4.15 | 4 | 54,900 |
| August 05, 2025 | 3.98 | 4.01 | 4.01 | 4.04 | 3.94 | 55,936 |
| August 01, 2025 | 3.96 | 3.9 | 3.9 | 3.96 | 3.82 | 178,400 |
| July 31, 2025 | 4 | 4 | 4 | 4.05 | 3.98 | 44,648 |
| July 30, 2025 | 4.1 | 3.97 | 3.97 | 4.1 | 3.93 | 150,100 |
| July 29, 2025 | 4.14 | 4.09 | 4.09 | 4.2 | 4.07 | 100,600 |
| July 28, 2025 | 4.1 | 4.18 | 4.18 | 4.29 | 4.1 | 46,749 |
| July 25, 2025 | 4.15 | 4.16 | 4.16 | 4.23 | 4.05 | 141,113 |
| July 24, 2025 | 4.15 | 4.18 | 4.18 | 4.21 | 4.15 | 37,500 |
| July 23, 2025 | 4.22 | 4.16 | 4.16 | 4.26 | 4.14 | 272,200 |
| July 22, 2025 | 4.19 | 4.22 | 4.22 | 4.26 | 4.16 | 50,323 |
| July 21, 2025 | 4.17 | 4.18 | 4.18 | 4.23 | 4.09 | 174,510 |
| July 18, 2025 | 4.02 | 4.11 | 4.11 | 4.17 | 4.01 | 213,115 |
| July 17, 2025 | 4.02 | 4.02 | 4.02 | 4.05 | 3.98 | 180,000 |
| July 16, 2025 | 4.05 | 4.02 | 4.02 | 4.05 | 3.93 | 164,000 |
| July 15, 2025 | 4 | 4.03 | 4.03 | 4.05 | 3.99 | 169,225 |
| July 14, 2025 | 4.05 | 4.01 | 4.01 | 4.08 | 3.99 | 181,800 |
| July 11, 2025 | 4.19 | 4.03 | 4.03 | 4.19 | 3.99 | 163,410 |
| July 10, 2025 | 4.37 | 4.1 | 4.1 | 4.37 | 4.06 | 555,100 |
| July 09, 2025 | 4.07 | 4.29 | 4.29 | 4.32 | 4.06 | 600,640 |
| July 08, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.92 | 51,300 |
| July 07, 2025 | 4.07 | 4 | 4 | 4.07 | 3.95 | 96,933 |
| July 04, 2025 | 4.08 | 4.01 | 4.01 | 4.08 | 3.96 | 310,641 |
| July 03, 2025 | 4.17 | 4.03 | 4.03 | 4.17 | 3.96 | 110,601 |
| July 02, 2025 | 4.13 | 4.12 | 4.12 | 4.19 | 4.08 | 231,600 |
| June 30, 2025 | 4.05 | 4.09 | 4.09 | 4.12 | 4 | 97,300 |
| June 27, 2025 | 4.09 | 4.02 | 4.02 | 4.09 | 3.98 | 113,200 |
| June 26, 2025 | 3.88 | 4.05 | 4.05 | 4.13 | 3.88 | 394,379 |
| June 25, 2025 | 3.88 | 3.84 | 3.84 | 3.88 | 3.77 | 120,672 |
| June 24, 2025 | 3.75 | 3.88 | 3.88 | 3.88 | 3.7 | 128,100 |
| June 23, 2025 | 3.65 | 3.64 | 3.64 | 3.7 | 3.61 | 83,800 |
| June 20, 2025 | 3.63 | 3.65 | 3.65 | 3.74 | 3.63 | 138,900 |
| June 19, 2025 | 3.58 | 3.69 | 3.69 | 3.7 | 3.57 | 50,900 |
| June 18, 2025 | 3.55 | 3.6 | 3.6 | 3.67 | 3.51 | 1.74M |
| June 17, 2025 | 3.52 | 3.51 | 3.51 | 3.67 | 3.51 | 61,835 |
| June 16, 2025 | 3.44 | 3.58 | 3.58 | 3.65 | 3.41 | 194,236 |
| June 13, 2025 | 3.51 | 3.45 | 3.45 | 3.56 | 3.44 | 55,125 |
| June 12, 2025 | 3.46 | 3.57 | 3.57 | 3.6 | 3.46 | 91,800 |
| June 11, 2025 | 3.41 | 3.45 | 3.45 | 3.58 | 3.4 | 58,613 |
| June 10, 2025 | 3.48 | 3.44 | 3.44 | 3.53 | 3.36 | 100,700 |
| June 09, 2025 | 3.6 | 3.55 | 3.55 | 3.65 | 3.46 | 132,114 |
| June 06, 2025 | 3.56 | 3.55 | 3.55 | 3.57 | 3.49 | 95,422 |
| June 05, 2025 | 3.61 | 3.56 | 3.56 | 3.62 | 3.52 | 156,700 |
| June 04, 2025 | 3.68 | 3.59 | 3.59 | 3.68 | 3.55 | 43,835 |
| June 03, 2025 | 3.59 | 3.6 | 3.6 | 3.64 | 3.59 | 28,600 |
| June 02, 2025 | 3.73 | 3.62 | 3.62 | 3.73 | 3.59 | 32,600 |
| May 30, 2025 | 3.62 | 3.63 | 3.63 | 3.66 | 3.56 | 40,926 |
| May 29, 2025 | 3.8 | 3.6 | 3.6 | 3.8 | 3.6 | 1.23M |
| May 28, 2025 | 3.7 | 3.79 | 3.79 | 3.79 | 3.64 | 202,410 |
| May 27, 2025 | 3.67 | 3.77 | 3.77 | 3.86 | 3.26 | 567,300 |
| May 26, 2025 | 3.5 | 3.64 | 3.64 | 3.7 | 3.49 | 258,635 |
| May 23, 2025 | 3.52 | 3.44 | 3.44 | 3.52 | 3.36 | 136,100 |
| May 22, 2025 | 3.4 | 3.52 | 3.52 | 3.55 | 3.31 | 436,733 |