5.73
+0.18
+(3.24%)
At close: April 15 at 4:00:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.55 | 5.73 | 5.50 | 5.73 | 5.73 | 884,400 |
| Apr 14, 2025 | 5.25 | 5.63 | 5.18 | 5.55 | 5.55 | 1,391,800 |
| Apr 11, 2025 | 5.38 | 5.65 | 5.08 | 5.56 | 5.56 | 1,015,900 |
| Apr 10, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 812,400 |
| Apr 9, 2025 | 4.60 | 5.00 | 4.40 | 4.95 | 4.95 | 876,000 |
| Apr 8, 2025 | 4.57 | 4.73 | 4.33 | 4.41 | 4.41 | 844,200 |
| Apr 7, 2025 | 4.30 | 4.54 | 4.08 | 4.33 | 4.33 | 651,100 |
| Apr 4, 2025 | 4.86 | 4.90 | 4.27 | 4.29 | 4.29 | 671,400 |
| Apr 3, 2025 | 4.68 | 5.06 | 4.64 | 5.01 | 5.01 | 875,700 |
| Apr 2, 2025 | 4.85 | 4.98 | 4.71 | 4.95 | 4.95 | 331,000 |
| Apr 1, 2025 | 4.89 | 5.03 | 4.76 | 4.90 | 4.90 | 567,700 |
| Mar 31, 2025 | 4.98 | 4.98 | 4.78 | 4.90 | 4.90 | 541,100 |
| Mar 28, 2025 | 5.06 | 5.09 | 4.82 | 4.85 | 4.85 | 444,700 |
| Mar 27, 2025 | 4.83 | 5.15 | 4.78 | 4.98 | 4.98 | 628,400 |
| Mar 26, 2025 | 4.77 | 4.89 | 4.66 | 4.78 | 4.78 | 484,000 |
| Mar 25, 2025 | 4.70 | 4.76 | 4.67 | 4.74 | 4.74 | 683,100 |
| Mar 24, 2025 | 4.66 | 4.75 | 4.62 | 4.64 | 4.64 | 281,700 |
| Mar 21, 2025 | 4.79 | 4.79 | 4.64 | 4.67 | 4.67 | 303,100 |
| Mar 20, 2025 | 4.96 | 5.01 | 4.75 | 4.83 | 4.83 | 490,700 |
| Mar 19, 2025 | 5.11 | 5.11 | 4.92 | 5.04 | 5.04 | 350,400 |
| Mar 18, 2025 | 5.19 | 5.26 | 5.00 | 5.08 | 5.08 | 842,300 |
| Mar 17, 2025 | 4.96 | 5.18 | 4.95 | 5.12 | 5.12 | 509,700 |
| Mar 14, 2025 | 4.85 | 4.99 | 4.76 | 4.98 | 4.98 | 1,313,200 |
| Mar 13, 2025 | 4.73 | 4.86 | 4.61 | 4.79 | 4.79 | 1,354,500 |
| Mar 12, 2025 | 4.70 | 4.74 | 4.63 | 4.70 | 4.70 | 310,800 |
| Mar 11, 2025 | 4.65 | 4.70 | 4.64 | 4.70 | 4.70 | 652,100 |
| Mar 10, 2025 | 4.66 | 4.66 | 4.47 | 4.60 | 4.60 | 667,100 |
| Mar 7, 2025 | 4.80 | 4.88 | 4.62 | 4.71 | 4.71 | 275,300 |
| Mar 6, 2025 | 4.67 | 4.85 | 4.59 | 4.83 | 4.83 | 517,000 |
| Mar 5, 2025 | 4.53 | 4.74 | 4.53 | 4.73 | 4.73 | 403,100 |
| Mar 4, 2025 | 4.70 | 4.72 | 4.49 | 4.54 | 4.54 | 510,900 |
| Mar 3, 2025 | 4.72 | 4.80 | 4.64 | 4.71 | 4.71 | 600,300 |
| Feb 28, 2025 | 4.61 | 4.72 | 4.55 | 4.71 | 4.71 | 946,900 |
| Feb 27, 2025 | 4.80 | 4.91 | 4.60 | 4.71 | 4.71 | 876,300 |
| Feb 26, 2025 | 4.40 | 4.90 | 4.29 | 4.87 | 4.87 | 1,061,500 |
| Feb 25, 2025 | 4.70 | 4.72 | 4.33 | 4.41 | 4.41 | 1,223,200 |
| Feb 24, 2025 | 4.53 | 4.56 | 4.41 | 4.54 | 4.54 | 628,300 |
| Feb 21, 2025 | 4.49 | 4.52 | 4.28 | 4.46 | 4.46 | 485,900 |
| Feb 20, 2025 | 4.50 | 4.55 | 4.39 | 4.51 | 4.51 | 552,800 |
| Feb 19, 2025 | 4.64 | 4.64 | 4.34 | 4.35 | 4.35 | 488,800 |
| Feb 18, 2025 | 4.60 | 4.62 | 4.51 | 4.60 | 4.60 | 478,000 |
| Feb 14, 2025 | 4.81 | 4.95 | 4.52 | 4.52 | 4.52 | 447,200 |
| Feb 13, 2025 | 4.83 | 4.87 | 4.77 | 4.85 | 4.85 | 363,500 |
| Feb 12, 2025 | 4.85 | 4.89 | 4.76 | 4.79 | 4.79 | 297,200 |
| Feb 11, 2025 | 4.87 | 5.00 | 4.85 | 4.87 | 4.87 | 328,900 |
| Feb 10, 2025 | 4.85 | 5.00 | 4.83 | 4.97 | 4.97 | 481,600 |
| Feb 7, 2025 | 4.88 | 5.00 | 4.72 | 4.75 | 4.75 | 291,500 |
| Feb 6, 2025 | 5.00 | 5.03 | 4.81 | 4.87 | 4.87 | 525,500 |
| Feb 5, 2025 | 4.81 | 5.02 | 4.81 | 5.02 | 5.02 | 854,200 |
| Feb 4, 2025 | 4.70 | 4.84 | 4.62 | 4.82 | 4.82 | 507,600 |
| Feb 3, 2025 | 4.51 | 4.69 | 4.49 | 4.68 | 4.68 | 744,800 |
| Jan 31, 2025 | 4.63 | 4.65 | 4.49 | 4.55 | 4.55 | 486,700 |
| Jan 30, 2025 | 4.10 | 4.68 | 4.09 | 4.60 | 4.60 | 1,228,000 |
| Jan 29, 2025 | 3.98 | 4.15 | 3.97 | 4.08 | 4.08 | 582,100 |
| Jan 28, 2025 | 3.95 | 3.99 | 3.82 | 3.99 | 3.99 | 488,100 |
| Jan 27, 2025 | 3.95 | 4.00 | 3.85 | 3.95 | 3.95 | 377,700 |
| Jan 24, 2025 | 3.95 | 4.11 | 3.92 | 3.99 | 3.99 | 658,400 |
| Jan 23, 2025 | 3.52 | 3.94 | 3.45 | 3.92 | 3.92 | 869,400 |
| Jan 22, 2025 | 3.40 | 3.58 | 3.39 | 3.55 | 3.55 | 457,000 |
| Jan 21, 2025 | 3.40 | 3.43 | 3.34 | 3.38 | 3.38 | 254,900 |
| Jan 20, 2025 | 3.38 | 3.40 | 3.33 | 3.39 | 3.39 | 65,000 |
| Jan 17, 2025 | 3.35 | 3.40 | 3.25 | 3.38 | 3.38 | 254,400 |
| Jan 16, 2025 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | 402,400 |
| Jan 15, 2025 | 3.45 | 3.48 | 3.32 | 3.37 | 3.37 | 381,400 |
| Jan 14, 2025 | 3.43 | 3.53 | 3.41 | 3.45 | 3.45 | 299,500 |
| Jan 13, 2025 | 3.40 | 3.44 | 3.33 | 3.40 | 3.40 | 309,300 |
| Jan 10, 2025 | 3.48 | 3.50 | 3.39 | 3.44 | 3.44 | 252,300 |
| Jan 9, 2025 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | 325,700 |
| Jan 8, 2025 | 3.59 | 3.61 | 3.48 | 3.50 | 3.50 | 639,700 |
| Jan 7, 2025 | 3.58 | 3.66 | 3.54 | 3.58 | 3.58 | 270,400 |
| Jan 6, 2025 | 3.58 | 3.58 | 3.48 | 3.53 | 3.53 | 217,500 |
| Jan 3, 2025 | 3.75 | 3.76 | 3.59 | 3.59 | 3.59 | 235,000 |
| Jan 2, 2025 | 3.45 | 3.81 | 3.45 | 3.80 | 3.80 | 300,200 |
| Dec 31, 2024 | 3.29 | 3.42 | 3.28 | 3.41 | 3.41 | 211,000 |
| Dec 30, 2024 | 3.37 | 3.37 | 3.24 | 3.29 | 3.29 | 157,100 |
| Dec 27, 2024 | 3.38 | 3.40 | 3.31 | 3.37 | 3.37 | 125,100 |
| Dec 24, 2024 | 3.39 | 3.41 | 3.35 | 3.39 | 3.39 | 94,800 |
| Dec 23, 2024 | 3.32 | 3.44 | 3.32 | 3.39 | 3.39 | 253,900 |
| Dec 20, 2024 | 3.31 | 3.42 | 3.27 | 3.38 | 3.38 | 980,900 |
| Dec 19, 2024 | 3.31 | 3.46 | 3.29 | 3.30 | 3.30 | 683,500 |
| Dec 18, 2024 | 3.41 | 3.49 | 3.31 | 3.31 | 3.31 | 496,200 |
| Dec 17, 2024 | 3.45 | 3.50 | 3.37 | 3.42 | 3.42 | 430,200 |
| Dec 16, 2024 | 3.50 | 3.53 | 3.45 | 3.49 | 3.49 | 490,900 |
| Dec 13, 2024 | 3.50 | 3.55 | 3.40 | 3.50 | 3.50 | 1,837,700 |
| Dec 12, 2024 | 3.60 | 3.63 | 3.47 | 3.51 | 3.51 | 475,500 |
| Dec 11, 2024 | 3.45 | 3.65 | 3.43 | 3.65 | 3.65 | 777,200 |
| Dec 10, 2024 | 3.46 | 3.52 | 3.44 | 3.48 | 3.48 | 567,800 |
| Dec 9, 2024 | 3.48 | 3.52 | 3.44 | 3.46 | 3.46 | 568,800 |
| Dec 6, 2024 | 3.48 | 3.52 | 3.38 | 3.39 | 3.39 | 806,100 |
| Dec 5, 2024 | 3.48 | 3.50 | 3.39 | 3.43 | 3.43 | 305,300 |
| Dec 4, 2024 | 3.42 | 3.50 | 3.39 | 3.50 | 3.50 | 491,300 |
| Dec 3, 2024 | 3.40 | 3.56 | 3.35 | 3.42 | 3.42 | 415,000 |
| Dec 2, 2024 | 3.45 | 3.46 | 3.32 | 3.37 | 3.37 | 473,500 |
| Nov 29, 2024 | 3.36 | 3.43 | 3.35 | 3.43 | 3.43 | 307,400 |
| Nov 28, 2024 | 3.23 | 3.34 | 3.23 | 3.32 | 3.32 | 121,500 |
| Nov 27, 2024 | 3.24 | 3.32 | 3.21 | 3.21 | 3.21 | 239,100 |
| Nov 26, 2024 | 3.23 | 3.30 | 3.16 | 3.23 | 3.23 | 583,300 |
| Nov 25, 2024 | 3.35 | 3.36 | 3.18 | 3.21 | 3.21 | 4,642,000 |
| Nov 22, 2024 | 3.40 | 3.50 | 3.34 | 3.44 | 3.44 | 428,900 |
| Nov 21, 2024 | 3.30 | 3.41 | 3.27 | 3.39 | 3.39 | 422,900 |
| Nov 20, 2024 | 3.35 | 3.38 | 3.29 | 3.31 | 3.31 | 303,400 |
| Nov 19, 2024 | 3.26 | 3.37 | 3.26 | 3.34 | 3.34 | 385,800 |
| Nov 18, 2024 | 3.11 | 3.30 | 3.11 | 3.23 | 3.23 | 495,200 |
| Nov 15, 2024 | 3.17 | 3.17 | 2.98 | 2.99 | 2.99 | 707,000 |
| Nov 14, 2024 | 3.01 | 3.20 | 3.01 | 3.13 | 3.13 | 664,600 |
| Nov 13, 2024 | 3.11 | 3.16 | 2.99 | 3.07 | 3.07 | 977,300 |
| Nov 12, 2024 | 3.25 | 3.25 | 3.05 | 3.10 | 3.10 | 1,035,300 |
| Nov 11, 2024 | 3.40 | 3.40 | 3.14 | 3.27 | 3.27 | 1,372,800 |
| Nov 8, 2024 | 3.75 | 3.75 | 3.49 | 3.53 | 3.53 | 854,100 |
| Nov 7, 2024 | 3.74 | 3.87 | 3.64 | 3.82 | 3.82 | 943,000 |
| Nov 6, 2024 | 3.56 | 3.66 | 3.51 | 3.63 | 3.63 | 574,200 |
| Nov 5, 2024 | 3.75 | 3.81 | 3.69 | 3.77 | 3.77 | 245,700 |
| Nov 4, 2024 | 3.72 | 3.81 | 3.69 | 3.71 | 3.71 | 436,600 |
| Nov 1, 2024 | 3.70 | 3.78 | 3.67 | 3.75 | 3.75 | 362,400 |
| Oct 31, 2024 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | 169,600 |
| Oct 30, 2024 | 3.86 | 3.89 | 3.78 | 3.84 | 3.84 | 285,600 |
| Oct 29, 2024 | 3.78 | 3.90 | 3.78 | 3.87 | 3.87 | 422,400 |
| Oct 28, 2024 | 3.92 | 3.97 | 3.77 | 3.81 | 3.81 | 487,000 |
| Oct 25, 2024 | 3.98 | 4.10 | 3.98 | 3.99 | 3.99 | 696,200 |
| Oct 24, 2024 | 3.92 | 4.04 | 3.86 | 4.03 | 4.03 | 820,500 |
| Oct 23, 2024 | 3.85 | 3.97 | 3.75 | 3.95 | 3.95 | 1,075,400 |
| Oct 22, 2024 | 3.70 | 3.99 | 3.67 | 3.95 | 3.95 | 891,600 |
| Oct 21, 2024 | 3.70 | 3.79 | 3.52 | 3.70 | 3.70 | 1,150,800 |
| Oct 18, 2024 | 3.40 | 3.68 | 3.35 | 3.66 | 3.66 | 1,982,200 |
| Oct 17, 2024 | 3.33 | 3.45 | 3.29 | 3.37 | 3.37 | 481,600 |
| Oct 16, 2024 | 3.32 | 3.38 | 3.30 | 3.35 | 3.35 | 488,300 |
| Oct 15, 2024 | 3.21 | 3.32 | 3.21 | 3.28 | 3.28 | 548,900 |
| Oct 11, 2024 | 3.16 | 3.24 | 3.14 | 3.23 | 3.23 | 1,736,400 |
| Oct 10, 2024 | 3.10 | 3.15 | 3.09 | 3.13 | 3.13 | 1,539,600 |
| Oct 9, 2024 | 3.07 | 3.10 | 3.05 | 3.10 | 3.10 | 1,022,700 |
| Oct 8, 2024 | 3.10 | 3.11 | 3.05 | 3.07 | 3.07 | 1,400,600 |
| Oct 7, 2024 | 3.15 | 3.15 | 3.05 | 3.10 | 3.10 | 839,500 |
| Oct 4, 2024 | 3.14 | 3.26 | 3.12 | 3.17 | 3.17 | 1,118,500 |
| Oct 3, 2024 | 3.15 | 3.16 | 3.10 | 3.14 | 3.14 | 5,381,100 |
| Oct 2, 2024 | 3.38 | 3.54 | 3.37 | 3.50 | 3.50 | 259,000 |
| Oct 1, 2024 | 3.20 | 3.42 | 3.20 | 3.34 | 3.34 | 808,000 |
| Sep 30, 2024 | 3.32 | 3.34 | 3.17 | 3.22 | 3.22 | 2,342,200 |
| Sep 27, 2024 | 3.31 | 3.37 | 3.24 | 3.27 | 3.27 | 3,538,100 |
| Sep 26, 2024 | 3.32 | 3.33 | 3.25 | 3.30 | 3.30 | 5,587,000 |
| Sep 25, 2024 | 3.37 | 3.38 | 3.24 | 3.31 | 3.31 | 561,300 |
| Sep 24, 2024 | 3.39 | 3.40 | 3.32 | 3.37 | 3.37 | 408,300 |
| Sep 23, 2024 | 3.45 | 3.51 | 3.34 | 3.35 | 3.35 | 310,500 |
| Sep 20, 2024 | 3.40 | 3.52 | 3.40 | 3.46 | 3.46 | 523,800 |
| Sep 19, 2024 | 3.43 | 3.43 | 3.31 | 3.38 | 3.38 | 435,400 |
| Sep 18, 2024 | 3.40 | 3.50 | 3.35 | 3.38 | 3.38 | 541,600 |
| Sep 17, 2024 | 3.33 | 3.40 | 3.27 | 3.40 | 3.40 | 714,900 |
| Sep 16, 2024 | 3.41 | 3.43 | 3.33 | 3.35 | 3.35 | 871,100 |
| Sep 13, 2024 | 3.20 | 3.40 | 3.20 | 3.39 | 3.39 | 612,700 |
| Sep 12, 2024 | 3.10 | 3.28 | 3.04 | 3.22 | 3.22 | 762,600 |
| Sep 11, 2024 | 2.89 | 3.06 | 2.85 | 3.03 | 3.03 | 431,200 |
| Sep 10, 2024 | 2.94 | 2.94 | 2.82 | 2.86 | 2.86 | 86,400 |
| Sep 9, 2024 | 2.75 | 2.90 | 2.75 | 2.88 | 2.88 | 136,500 |
| Sep 6, 2024 | 2.74 | 2.78 | 2.69 | 2.73 | 2.73 | 148,500 |
| Sep 5, 2024 | 2.83 | 2.84 | 2.70 | 2.71 | 2.71 | 249,500 |
| Sep 4, 2024 | 2.92 | 2.92 | 2.78 | 2.79 | 2.79 | 411,900 |
| Sep 3, 2024 | 3.00 | 3.04 | 2.86 | 2.90 | 2.90 | 374,700 |
| Aug 30, 2024 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | 135,300 |
| Aug 29, 2024 | 3.09 | 3.15 | 3.09 | 3.11 | 3.11 | 54,900 |
| Aug 28, 2024 | 3.11 | 3.15 | 3.07 | 3.11 | 3.11 | 65,200 |
| Aug 27, 2024 | 3.22 | 3.24 | 3.15 | 3.15 | 3.15 | 73,800 |
| Aug 26, 2024 | 3.27 | 3.30 | 3.19 | 3.25 | 3.25 | 54,900 |
| Aug 23, 2024 | 3.31 | 3.36 | 3.28 | 3.30 | 3.30 | 200,100 |
| Aug 22, 2024 | 3.48 | 3.49 | 3.28 | 3.30 | 3.30 | 119,600 |
| Aug 21, 2024 | 3.57 | 3.57 | 3.44 | 3.48 | 3.48 | 468,800 |
| Aug 20, 2024 | 3.50 | 3.61 | 3.45 | 3.57 | 3.57 | 961,800 |
| Aug 19, 2024 | 3.34 | 3.48 | 3.25 | 3.48 | 3.48 | 110,200 |
| Aug 16, 2024 | 3.19 | 3.43 | 3.19 | 3.35 | 3.35 | 1,824,400 |
| Aug 15, 2024 | 3.13 | 3.17 | 3.09 | 3.10 | 3.10 | 333,700 |
| Aug 14, 2024 | 3.10 | 3.14 | 3.04 | 3.13 | 3.13 | 104,900 |
| Aug 13, 2024 | 3.06 | 3.15 | 3.05 | 3.08 | 3.08 | 72,000 |
| Aug 12, 2024 | 2.97 | 3.10 | 2.96 | 3.05 | 3.05 | 241,500 |
| Aug 9, 2024 | 2.95 | 3.02 | 2.95 | 2.96 | 2.96 | 56,600 |
| Aug 8, 2024 | 2.93 | 3.00 | 2.88 | 2.95 | 2.95 | 105,600 |
| Aug 7, 2024 | 2.99 | 3.01 | 2.83 | 2.84 | 2.84 | 126,000 |
| Aug 6, 2024 | 3.11 | 3.12 | 2.97 | 2.99 | 2.99 | 192,100 |
| Aug 2, 2024 | 3.16 | 3.25 | 3.15 | 3.16 | 3.16 | 249,100 |
| Aug 1, 2024 | 3.33 | 3.35 | 3.15 | 3.20 | 3.20 | 79,700 |
| Jul 31, 2024 | 3.21 | 3.35 | 3.21 | 3.27 | 3.27 | 96,900 |
| Jul 30, 2024 | 3.25 | 3.25 | 3.19 | 3.23 | 3.23 | 59,500 |
| Jul 29, 2024 | 3.23 | 3.28 | 3.18 | 3.20 | 3.20 | 80,600 |
| Jul 26, 2024 | 3.16 | 3.34 | 3.16 | 3.27 | 3.27 | 176,100 |
| Jul 25, 2024 | 3.27 | 3.27 | 3.12 | 3.15 | 3.15 | 64,400 |
| Jul 24, 2024 | 3.29 | 3.42 | 3.22 | 3.31 | 3.31 | 238,900 |
| Jul 23, 2024 | 3.20 | 3.30 | 3.18 | 3.28 | 3.28 | 296,600 |
| Jul 22, 2024 | 3.30 | 3.30 | 3.15 | 3.23 | 3.23 | 101,700 |
| Jul 19, 2024 | 3.30 | 3.33 | 3.27 | 3.28 | 3.28 | 98,400 |
| Jul 18, 2024 | 3.42 | 3.42 | 3.30 | 3.35 | 3.35 | 76,000 |
| Jul 17, 2024 | 3.33 | 3.45 | 3.33 | 3.43 | 3.43 | 185,900 |
| Jul 16, 2024 | 3.35 | 3.39 | 3.29 | 3.39 | 3.39 | 106,900 |
| Jul 15, 2024 | 3.33 | 3.37 | 3.25 | 3.33 | 3.33 | 165,000 |
| Jul 12, 2024 | 3.22 | 3.33 | 3.19 | 3.33 | 3.33 | 211,500 |
| Jul 11, 2024 | 3.25 | 3.25 | 3.01 | 3.25 | 3.25 | 182,100 |
| Jul 10, 2024 | 3.00 | 3.24 | 2.90 | 3.24 | 3.24 | 398,000 |
| Jul 9, 2024 | 2.97 | 3.03 | 2.90 | 3.00 | 3.00 | 129,800 |
| Jul 8, 2024 | 2.96 | 2.99 | 2.90 | 2.91 | 2.91 | 93,400 |
| Jul 5, 2024 | 3.00 | 3.05 | 2.93 | 3.00 | 3.00 | 442,600 |
| Jul 4, 2024 | 2.97 | 3.00 | 2.95 | 2.99 | 2.99 | 18,900 |
| Jul 3, 2024 | 2.88 | 3.01 | 2.88 | 3.00 | 3.00 | 127,400 |
| Jul 2, 2024 | 2.91 | 2.95 | 2.84 | 2.87 | 2.87 | 127,900 |
| Jun 28, 2024 | 3.01 | 3.08 | 2.91 | 2.94 | 2.94 | 74,800 |
| Jun 27, 2024 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 110,100 |
| Jun 26, 2024 | 2.82 | 2.93 | 2.81 | 2.87 | 2.87 | 74,600 |
| Jun 25, 2024 | 2.90 | 2.93 | 2.83 | 2.83 | 2.83 | 37,800 |
| Jun 24, 2024 | 2.94 | 2.98 | 2.91 | 2.91 | 2.91 | 43,100 |
| Jun 21, 2024 | 3.05 | 3.06 | 2.90 | 2.98 | 2.98 | 581,700 |
| Jun 20, 2024 | 2.96 | 3.03 | 2.94 | 2.99 | 2.99 | 94,700 |
| Jun 19, 2024 | 3.05 | 3.05 | 2.93 | 3.00 | 3.00 | 57,300 |
| Jun 18, 2024 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | 69,800 |
| Jun 17, 2024 | 2.86 | 2.92 | 2.79 | 2.82 | 2.82 | 129,900 |
| Jun 14, 2024 | 2.84 | 2.89 | 2.77 | 2.86 | 2.86 | 97,900 |
| Jun 13, 2024 | 2.95 | 2.96 | 2.82 | 2.84 | 2.84 | 135,500 |
| Jun 12, 2024 | 2.95 | 3.00 | 2.90 | 2.97 | 2.97 | 156,800 |
| Jun 11, 2024 | 3.07 | 3.07 | 2.93 | 2.93 | 2.93 | 94,300 |
| Jun 10, 2024 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | 130,800 |
| Jun 7, 2024 | 3.09 | 3.09 | 2.94 | 2.94 | 2.94 | 192,300 |
| Jun 6, 2024 | 3.05 | 3.17 | 3.02 | 3.11 | 3.11 | 269,500 |
| Jun 5, 2024 | 2.97 | 3.05 | 2.97 | 3.04 | 3.04 | 167,500 |
| Jun 4, 2024 | 3.00 | 3.03 | 2.92 | 2.95 | 2.95 | 212,600 |
| Jun 3, 2024 | 3.14 | 3.14 | 2.99 | 3.01 | 3.01 | 293,700 |
| May 31, 2024 | 3.17 | 3.20 | 3.05 | 3.08 | 3.08 | 104,600 |
| May 30, 2024 | 3.12 | 3.25 | 3.12 | 3.15 | 3.15 | 1,063,700 |
| May 29, 2024 | 3.13 | 3.17 | 3.05 | 3.10 | 3.10 | 47,800 |
| May 28, 2024 | 3.18 | 3.24 | 3.13 | 3.17 | 3.17 | 169,400 |
| May 27, 2024 | 3.20 | 3.28 | 3.16 | 3.17 | 3.17 | 52,900 |
| May 24, 2024 | 3.14 | 3.21 | 3.13 | 3.17 | 3.17 | 71,300 |
| May 23, 2024 | 3.21 | 3.23 | 3.11 | 3.15 | 3.15 | 203,500 |
| May 22, 2024 | 3.22 | 3.27 | 3.18 | 3.20 | 3.20 | 299,300 |
| May 21, 2024 | 3.20 | 3.31 | 3.14 | 3.23 | 3.23 | 256,000 |
| May 17, 2024 | 3.05 | 3.20 | 3.05 | 3.16 | 3.16 | 380,600 |
| May 16, 2024 | 3.08 | 3.14 | 2.94 | 2.98 | 2.98 | 266,200 |
| May 15, 2024 | 3.14 | 3.14 | 2.99 | 3.05 | 3.05 | 316,900 |
| May 14, 2024 | 3.21 | 3.21 | 2.99 | 3.10 | 3.10 | 691,900 |
| May 13, 2024 | 3.27 | 3.41 | 3.06 | 3.16 | 3.16 | 471,800 |
| May 10, 2024 | 3.65 | 3.65 | 3.32 | 3.32 | 3.32 | 412,700 |
| May 9, 2024 | 3.60 | 3.68 | 3.49 | 3.49 | 3.49 | 180,000 |
| May 8, 2024 | 3.56 | 3.56 | 3.44 | 3.49 | 3.49 | 99,400 |
| May 7, 2024 | 3.42 | 3.58 | 3.42 | 3.53 | 3.53 | 55,200 |
| May 6, 2024 | 3.48 | 3.52 | 3.37 | 3.44 | 3.44 | 80,900 |
| May 3, 2024 | 3.54 | 3.54 | 3.40 | 3.41 | 3.41 | 54,700 |
| May 2, 2024 | 3.60 | 3.61 | 3.50 | 3.50 | 3.50 | 243,800 |
| May 1, 2024 | 3.68 | 3.70 | 3.55 | 3.60 | 3.60 | 54,100 |
| Apr 30, 2024 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | 48,400 |
| Apr 29, 2024 | 4.00 | 4.05 | 3.80 | 3.88 | 3.88 | 200,000 |
| Apr 26, 2024 | 3.88 | 4.04 | 3.72 | 4.02 | 4.02 | 319,500 |
| Apr 25, 2024 | 3.61 | 3.86 | 3.52 | 3.84 | 3.84 | 1,161,500 |
| Apr 24, 2024 | 3.68 | 3.73 | 3.56 | 3.61 | 3.61 | 258,900 |
| Apr 23, 2024 | 3.60 | 3.77 | 3.56 | 3.73 | 3.73 | 189,900 |
| Apr 22, 2024 | 3.74 | 3.75 | 3.48 | 3.61 | 3.61 | 398,800 |
| Apr 19, 2024 | 3.83 | 3.85 | 3.77 | 3.77 | 3.77 | 138,400 |
| Apr 18, 2024 | 3.87 | 3.89 | 3.79 | 3.80 | 3.80 | 232,100 |
| Apr 17, 2024 | 3.85 | 3.92 | 3.80 | 3.85 | 3.85 | 93,900 |
| Apr 16, 2024 | 3.90 | 3.90 | 3.77 | 3.85 | 3.85 | 123,200 |
| Apr 15, 2024 | 4.00 | 4.00 | 3.75 | 3.93 | 3.93 | 398,000 |
Related Tickers
ARIS.TO Aris Mining Corporation
7.52
+0.53%
KNT.TO K92 Mining Inc.
12.90
+4.88%
MAU.V Montage Gold Corp.
3.8000
+3.83%
GTWO.TO G2 Goldfields Inc.
3.5700
-2.06%
OLA.TO Orla Mining Ltd.
15.65
+3.54%
EDV.TO Endeavour Mining plc
38.58
+5.61%
IAU.TO i-80 Gold Corp.
0.8400
-5.62%
CERT.V Cerrado Gold Inc.
0.5200
0.00%
ORE.TO Orezone Gold Corporation
1.1600
-0.85%
CXB.TO Calibre Mining Corp.
3.1700
-3.06%