2.86
+0.27(+10.42%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.6 | 2.86 | 2.86 | 3.16 | 2.6 | 245,204 |
| September 04, 2025 | 2.58 | 2.59 | 2.59 | 2.65 | 2.48 | 143,832 |
| September 03, 2025 | 2.68 | 2.6 | 2.6 | 2.8 | 2.55 | 261,596 |
| September 02, 2025 | 2.59 | 2.73 | 2.73 | 2.88 | 2.56 | 474,494 |
| August 29, 2025 | 2.4 | 2.47 | 2.47 | 2.84 | 2.37 | 289,220 |
| August 28, 2025 | 2.03 | 2.37 | 2.37 | 2.41 | 2.03 | 233,721 |
| August 27, 2025 | 2.01 | 2 | 2 | 2.03 | 1.98 | 97,090 |
| August 26, 2025 | 2.01 | 2.03 | 2.03 | 2.04 | 1.95 | 260,816 |
| August 25, 2025 | 2.09 | 1.99 | 1.99 | 2.12 | 1.97 | 128,946 |
| August 22, 2025 | 1.92 | 2.11 | 2.11 | 2.13 | 1.92 | 105,979 |
| August 21, 2025 | 1.93 | 1.94 | 1.94 | 1.98 | 1.91 | 31,904 |
| August 20, 2025 | 1.87 | 1.9 | 1.9 | 1.95 | 1.87 | 32,953 |
| August 19, 2025 | 2.04 | 1.84 | 1.84 | 2.05 | 1.84 | 287,986 |
| August 18, 2025 | 1.97 | 2 | 2 | 2.1 | 1.95 | 243,680 |
| August 15, 2025 | 1.94 | 1.91 | 1.91 | 1.97 | 1.87 | 24,310 |
| August 14, 2025 | 1.84 | 1.91 | 1.91 | 2 | 1.83 | 124,396 |
| August 13, 2025 | 1.83 | 1.85 | 1.85 | 1.85 | 1.78 | 156,788 |
| August 12, 2025 | 1.8 | 1.78 | 1.78 | 1.83 | 1.75 | 87,291 |
| August 11, 2025 | 1.74 | 1.81 | 1.81 | 1.9 | 1.65 | 247,579 |
| August 08, 2025 | 1.67 | 1.74 | 1.74 | 1.74 | 1.63 | 179,884 |
| August 07, 2025 | 1.7 | 1.63 | 1.63 | 1.71 | 1.58 | 140,588 |
| August 06, 2025 | 1.61 | 1.68 | 1.68 | 1.68 | 1.52 | 122,526 |
| August 05, 2025 | 1.5 | 1.58 | 1.58 | 1.65 | 1.5 | 189,606 |
| August 01, 2025 | 1.52 | 1.48 | 1.48 | 1.53 | 1.41 | 70,697 |
| July 31, 2025 | 1.41 | 1.48 | 1.48 | 1.53 | 1.3 | 168,847 |
| July 30, 2025 | 1.46 | 1.43 | 1.43 | 1.64 | 1.38 | 175,516 |
| July 29, 2025 | 1.29 | 1.47 | 1.47 | 1.51 | 1.24 | 372,279 |
| July 28, 2025 | 1.35 | 1.28 | 1.28 | 1.36 | 1.26 | 329,512 |
| July 25, 2025 | 1.58 | 1.34 | 1.34 | 1.65 | 1.33 | 199,379 |
| July 24, 2025 | 1.75 | 1.58 | 1.58 | 1.75 | 1.54 | 68,957 |
| July 23, 2025 | 1.74 | 1.71 | 1.71 | 1.86 | 1.69 | 85,044 |
| July 22, 2025 | 1.77 | 1.7 | 1.7 | 1.88 | 1.7 | 162,835 |
| July 21, 2025 | 1.63 | 1.7 | 1.7 | 1.9 | 1.63 | 152,595 |
| July 18, 2025 | 1.37 | 1.63 | 1.63 | 1.64 | 1.37 | 255,202 |
| July 17, 2025 | 1.45 | 1.36 | 1.36 | 1.57 | 1.34 | 345,078 |
| July 16, 2025 | 1.56 | 1.38 | 1.38 | 1.59 | 1.3 | 186,217 |
| July 15, 2025 | 1.55 | 1.51 | 1.51 | 1.59 | 1.42 | 226,569 |
| July 14, 2025 | 1.64 | 1.54 | 1.54 | 1.85 | 1.38 | 343,502 |
| July 11, 2025 | 1.35 | 1.51 | 1.51 | 1.62 | 1.35 | 351,171 |
| July 10, 2025 | 1.03 | 1.25 | 1.25 | 1.29 | 1.01 | 336,988 |
| July 09, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.84 | 403,632 |
| July 08, 2025 | 0.8 | 0.96 | 0.96 | 1.02 | 0.8 | 221,039 |
| July 07, 2025 | 0.68 | 0.79 | 0.79 | 0.81 | 0.64 | 164,879 |
| July 04, 2025 | 0.61 | 0.63 | 0.63 | 0.64 | 0.61 | 17,266 |
| July 03, 2025 | 0.63 | 0.61 | 0.61 | 0.64 | 0.61 | 130,567 |
| July 02, 2025 | 0.67 | 0.64 | 0.64 | 0.68 | 0.64 | 46,467 |
| June 30, 2025 | 0.67 | 0.68 | 0.68 | 0.68 | 0.67 | 3,700 |
| June 27, 2025 | 0.65 | 0.67 | 0.67 | 0.68 | 0.64 | 10,473 |
| June 26, 2025 | 0.66 | 0.65 | 0.65 | 0.67 | 0.65 | 22,000 |
| June 25, 2025 | 0.66 | 0.67 | 0.67 | 0.68 | 0.65 | 37,509 |
| June 24, 2025 | 0.69 | 0.66 | 0.66 | 0.69 | 0.66 | 13,650 |
| June 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2,809 |
| June 20, 2025 | 0.63 | 0.64 | 0.64 | 0.65 | 0.63 | 15,500 |
| June 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5,167 |
| June 18, 2025 | 0.67 | 0.63 | 0.63 | 0.67 | 0.63 | 28,599 |
| June 17, 2025 | 0.65 | 0.65 | 0.65 | 0.66 | 0.65 | 18,003 |
| June 16, 2025 | 0.65 | 0.64 | 0.64 | 0.65 | 0.64 | 1,209 |
| June 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3,500 |
| June 12, 2025 | 0.62 | 0.63 | 0.63 | 0.63 | 0.62 | 18,900 |
| June 11, 2025 | 0.65 | 0.62 | 0.62 | 0.65 | 0.62 | 12,400 |