3.19
+0.06(+1.92%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.11 | 37,200 |
September 04, 2025 | 3.22 | 3.13 | 3.13 | 3.22 | 3.13 | 15,600 |
September 03, 2025 | 3.17 | 3.19 | 3.19 | 3.19 | 3.17 | 73,759 |
September 02, 2025 | 3.09 | 3.1 | 3.1 | 3.1 | 3.07 | 71,428 |
August 29, 2025 | 3.24 | 3.15 | 3.15 | 3.24 | 3.13 | 84,415 |
August 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 48,328 |
August 27, 2025 | 3.03 | 3.01 | 3.01 | 3.03 | 3.01 | 70,371 |
August 26, 2025 | 2.87 | 3.04 | 3.04 | 3.09 | 2.87 | 150,215 |
August 22, 2025 | 2.79 | 2.91 | 2.91 | 2.91 | 2.79 | 134,373 |
August 21, 2025 | 2.67 | 2.68 | 2.68 | 2.69 | 2.67 | 59,850 |
August 19, 2025 | 2.88 | 2.69 | 2.69 | 2.88 | 2.68 | 72,652 |
August 18, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2,200 |
August 14, 2025 | 2.84 | 2.85 | 2.85 | 2.85 | 2.81 | 108,199 |
August 13, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.75 | 93,988 |
August 12, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 16,134 |
August 11, 2025 | 2.95 | 2.94 | 2.94 | 2.97 | 2.93 | 54,433 |
August 08, 2025 | 3.15 | 3 | 3 | 3.2 | 3 | 14,300 |
August 07, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 34,074 |
August 06, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.11 | 57,612 |
August 05, 2025 | 2.92 | 3.01 | 3.01 | 3.03 | 2.92 | 93,903 |
August 01, 2025 | 2.71 | 2.78 | 2.78 | 2.8 | 2.69 | 16,800 |
July 29, 2025 | 3.01 | 2.98 | 2.98 | 3.01 | 2.98 | 38,320 |
July 28, 2025 | 3.01 | 2.99 | 2.99 | 3.01 | 2.97 | 68,374 |
July 25, 2025 | 3.01 | 3 | 3 | 3.01 | 2.99 | 59,186 |
July 24, 2025 | 3.04 | 3.05 | 3.05 | 3.05 | 3.03 | 86,731 |
July 23, 2025 | 3.01 | 2.9 | 2.9 | 3.01 | 2.9 | 140,026 |
July 22, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 111,383 |
July 21, 2025 | 2.95 | 2.92 | 2.92 | 2.95 | 2.92 | 110,918 |
July 18, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.92 | 121,997 |
July 17, 2025 | 2.87 | 2.93 | 2.93 | 2.93 | 2.87 | 142,686 |
July 16, 2025 | 2.66 | 2.74 | 2.74 | 2.74 | 2.65 | 80,830 |
July 15, 2025 | 2.48 | 2.51 | 2.51 | 2.51 | 2.48 | 63,569 |
July 14, 2025 | 2.47 | 2.46 | 2.46 | 2.47 | 2.46 | 242,265 |
July 09, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 150,638 |
July 08, 2025 | 2.44 | 2.34 | 2.34 | 2.44 | 2.34 | 107,667 |
July 07, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 98,269 |
July 03, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 25,008 |
July 02, 2025 | 2.47 | 2.46 | 2.46 | 2.47 | 2.46 | 51,346 |
June 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 75,967 |
June 27, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 41,053 |
June 26, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 95,969 |
June 25, 2025 | 2.39 | 2.4 | 2.4 | 2.4 | 2.39 | 33,638 |
June 23, 2025 | 2.41 | 2.42 | 2.42 | 2.44 | 2.41 | 57,085 |
June 20, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 1,000 |
June 19, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1,950 |
June 18, 2025 | 2.49 | 2.47 | 2.47 | 2.49 | 2.47 | 61,193 |
June 17, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 125,935 |
June 16, 2025 | 2.51 | 2.54 | 2.54 | 2.54 | 2.51 | 236,237 |
June 10, 2025 | 2.35 | 2.19 | 2.19 | 2.35 | 2.19 | 258,916 |
June 09, 2025 | 2.4 | 2.41 | 2.41 | 2.44 | 2.4 | 116,442 |
June 06, 2025 | 2.23 | 2.2 | 2.2 | 2.23 | 2.2 | 30,849 |
June 05, 2025 | 2.25 | 2.21 | 2.21 | 2.25 | 2.21 | 265,515 |
June 03, 2025 | 2.27 | 2.28 | 2.28 | 2.28 | 2.27 | 472,053 |
June 02, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 100 |
May 30, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 44,908 |
May 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 74,620 |
May 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 75,210 |
May 27, 2025 | 2.34 | 2.3 | 2.3 | 2.34 | 2.3 | 154,507 |
May 26, 2025 | 2.43 | 2.4 | 2.4 | 2.43 | 2.39 | 5,400 |
May 23, 2025 | 2.25 | 2.26 | 2.26 | 2.26 | 2.25 | 239,662 |