3.14
+0.09(+2.95%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2025 | 3.43 | 3.41 | 3.41 | 3.51 | 3.38 | 165,362 |
| March 21, 2025 | 3.38 | 3.42 | 3.42 | 3.47 | 3.35 | 192,632 |
| March 20, 2025 | 3.39 | 3.54 | 3.54 | 3.55 | 3.38 | 158,913 |
| March 19, 2025 | 3.48 | 3.46 | 3.46 | 3.5 | 3.32 | 177,202 |
| March 18, 2025 | 3.55 | 3.49 | 3.49 | 3.59 | 3.47 | 199,488 |
| March 17, 2025 | 3.42 | 3.5 | 3.5 | 3.52 | 3.39 | 178,230 |
| March 14, 2025 | 3.6 | 3.4 | 3.4 | 3.6 | 3.37 | 193,878 |
| March 13, 2025 | 3.47 | 3.53 | 3.53 | 3.64 | 3.42 | 250,429 |
| March 12, 2025 | 3.44 | 3.46 | 3.46 | 3.48 | 3.38 | 292,646 |
| March 11, 2025 | 3.13 | 3.41 | 3.41 | 3.47 | 3.13 | 315,283 |
| March 10, 2025 | 3.23 | 3.13 | 3.13 | 3.28 | 3.07 | 223,856 |
| March 07, 2025 | 3.34 | 3.32 | 3.32 | 3.38 | 3.17 | 113,729 |
| March 06, 2025 | 3.01 | 3.31 | 3.31 | 3.34 | 3.01 | 257,630 |
| March 05, 2025 | 3 | 3.03 | 3.03 | 3.1 | 2.91 | 216,348 |
| March 04, 2025 | 3.02 | 3.01 | 3.01 | 3.09 | 2.87 | 165,399 |
| March 03, 2025 | 3.04 | 3.04 | 3.04 | 3.19 | 2.97 | 281,823 |
| February 28, 2025 | 2.95 | 3.08 | 3.08 | 3.12 | 2.92 | 138,572 |
| February 27, 2025 | 3.1 | 3.03 | 3.03 | 3.18 | 3.02 | 154,826 |
| February 26, 2025 | 3.04 | 3.14 | 3.14 | 3.18 | 3.04 | 247,548 |
| February 25, 2025 | 3.17 | 3.05 | 3.05 | 3.17 | 2.91 | 291,622 |
| February 24, 2025 | 3.07 | 3.2 | 3.2 | 3.2 | 2.98 | 250,261 |
| February 21, 2025 | 3.21 | 3.07 | 3.07 | 3.21 | 3.05 | 313,831 |
| February 20, 2025 | 3.07 | 3.21 | 3.21 | 3.26 | 3.07 | 141,754 |
| February 19, 2025 | 3.28 | 3.1 | 3.1 | 3.29 | 3.08 | 198,134 |
| February 18, 2025 | 3.24 | 3.32 | 3.32 | 3.35 | 3.18 | 225,731 |
| February 14, 2025 | 3.43 | 3.23 | 3.23 | 3.44 | 3.15 | 327,535 |
| February 13, 2025 | 3.19 | 3.39 | 3.39 | 3.39 | 3.19 | 289,086 |
| February 12, 2025 | 3.08 | 3.26 | 3.26 | 3.26 | 3.08 | 205,782 |
| February 11, 2025 | 3.13 | 3.11 | 3.11 | 3.18 | 3.06 | 195,719 |
| February 10, 2025 | 3.09 | 3.15 | 3.15 | 3.19 | 3.05 | 157,207 |
| February 07, 2025 | 3.09 | 3.04 | 3.04 | 3.14 | 3.02 | 236,224 |
| February 06, 2025 | 3.03 | 3 | 3 | 3.04 | 2.96 | 264,611 |
| February 05, 2025 | 2.98 | 3.04 | 3.04 | 3.04 | 2.95 | 286,098 |
| February 04, 2025 | 2.92 | 3 | 3 | 3.05 | 2.89 | 264,341 |
| February 03, 2025 | 2.88 | 2.82 | 2.82 | 2.98 | 2.75 | 287,009 |
| January 31, 2025 | 2.65 | 2.93 | 2.93 | 3.02 | 2.64 | 1.75M |
| January 30, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.66 | 281,763 |
| January 29, 2025 | 2.47 | 2.58 | 2.58 | 2.69 | 2.47 | 129,908 |
| January 28, 2025 | 2.58 | 2.53 | 2.53 | 2.6 | 2.49 | 349,452 |
| January 27, 2025 | 2.75 | 2.57 | 2.57 | 2.75 | 2.51 | 357,105 |
| January 24, 2025 | 2.84 | 2.78 | 2.78 | 2.84 | 2.73 | 62,675 |
| January 23, 2025 | 2.74 | 2.78 | 2.78 | 2.78 | 2.65 | 62,492 |
| January 22, 2025 | 2.7 | 2.78 | 2.78 | 2.84 | 2.68 | 144,181 |
| January 21, 2025 | 2.71 | 2.73 | 2.73 | 2.83 | 2.71 | 107,621 |
| January 20, 2025 | 2.77 | 2.72 | 2.72 | 2.85 | 2.65 | 150,714 |
| January 17, 2025 | 2.55 | 2.79 | 2.79 | 2.79 | 2.53 | 145,695 |
| January 16, 2025 | 2.53 | 2.56 | 2.56 | 2.68 | 2.53 | 235,774 |
| January 15, 2025 | 2.38 | 2.53 | 2.53 | 2.55 | 2.36 | 225,508 |
| January 14, 2025 | 2.33 | 2.36 | 2.36 | 2.41 | 2.33 | 127,204 |
| January 13, 2025 | 2.38 | 2.29 | 2.29 | 2.38 | 2.29 | 283,842 |
| January 10, 2025 | 2.46 | 2.41 | 2.41 | 2.47 | 2.39 | 168,282 |
| January 09, 2025 | 2.46 | 2.46 | 2.46 | 2.51 | 2.43 | 84,227 |
| January 08, 2025 | 2.46 | 2.45 | 2.45 | 2.48 | 2.4 | 61,959 |
| January 07, 2025 | 2.55 | 2.47 | 2.47 | 2.56 | 2.46 | 67,160 |
| January 06, 2025 | 2.48 | 2.47 | 2.47 | 2.55 | 2.44 | 59,107 |
| January 03, 2025 | 2.55 | 2.48 | 2.48 | 2.55 | 2.46 | 24,416 |
| January 02, 2025 | 2.35 | 2.5 | 2.5 | 2.59 | 2.35 | 115,876 |
| December 31, 2024 | 2.24 | 2.34 | 2.34 | 2.37 | 2.24 | 51,666 |
| December 30, 2024 | 2.32 | 2.26 | 2.26 | 2.36 | 2.22 | 170,287 |
| December 27, 2024 | 2.33 | 2.36 | 2.36 | 2.37 | 2.28 | 109,405 |