3.16
-0.41(-11.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.28 | 3.16 | 3.16 | 3.45 | 3.1 | 223,115 |
| October 16, 2025 | 3.79 | 3.57 | 3.57 | 3.8 | 3.54 | 116,404 |
| October 15, 2025 | 3.62 | 3.74 | 3.74 | 3.83 | 3.5 | 236,010 |
| October 14, 2025 | 3.24 | 3.65 | 3.65 | 3.8 | 3.05 | 464,248 |
| October 10, 2025 | 3.11 | 3.03 | 3.03 | 3.15 | 2.95 | 207,665 |
| October 09, 2025 | 3.35 | 2.99 | 2.99 | 3.44 | 2.95 | 327,689 |
| October 08, 2025 | 3.5 | 3.28 | 3.28 | 3.6 | 3.28 | 366,121 |
| October 07, 2025 | 3.43 | 3.44 | 3.44 | 3.5 | 3.22 | 141,733 |
| October 06, 2025 | 3.4 | 3.4 | 3.4 | 3.5 | 3.38 | 384,155 |
| October 03, 2025 | 3.03 | 3.35 | 3.35 | 3.37 | 3.03 | 274,523 |
| October 02, 2025 | 3.17 | 3.04 | 3.04 | 3.22 | 2.84 | 113,404 |
| October 01, 2025 | 3.2 | 3.08 | 3.08 | 3.31 | 2.97 | 383,666 |
| September 30, 2025 | 3.16 | 3.14 | 3.14 | 3.2 | 3.02 | 149,450 |
| September 29, 2025 | 3.2 | 3.28 | 3.28 | 3.38 | 3.11 | 495,490 |
| September 26, 2025 | 2.83 | 3.08 | 3.08 | 3.12 | 2.76 | 324,700 |
| September 25, 2025 | 2.8 | 2.74 | 2.74 | 2.88 | 2.64 | 163,848 |
| September 24, 2025 | 2.84 | 2.78 | 2.78 | 2.89 | 2.73 | 130,380 |
| September 23, 2025 | 3.29 | 2.81 | 2.81 | 3.29 | 2.78 | 389,443 |
| September 22, 2025 | 2.92 | 3.24 | 3.24 | 3.34 | 2.91 | 604,217 |
| September 19, 2025 | 2.65 | 2.8 | 2.8 | 2.87 | 2.61 | 260,387 |
| September 18, 2025 | 2.67 | 2.66 | 2.66 | 2.69 | 2.59 | 171,006 |
| September 17, 2025 | 2.76 | 2.69 | 2.69 | 2.78 | 2.62 | 205,755 |
| September 16, 2025 | 2.88 | 2.78 | 2.78 | 2.9 | 2.7 | 42,102 |
| September 15, 2025 | 2.75 | 2.83 | 2.83 | 2.95 | 2.75 | 115,260 |
| September 12, 2025 | 2.8 | 2.68 | 2.68 | 2.85 | 2.66 | 108,651 |
| September 11, 2025 | 2.81 | 2.76 | 2.76 | 2.87 | 2.75 | 84,489 |
| September 10, 2025 | 2.86 | 2.89 | 2.89 | 2.92 | 2.82 | 188,938 |
| September 09, 2025 | 3.04 | 2.87 | 2.87 | 3.04 | 2.78 | 113,454 |
| September 08, 2025 | 2.8 | 3 | 3 | 3.06 | 2.75 | 300,245 |
| 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 |