2.78
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.8 | 2.78 | 2.78 | 2.84 | 2.78 | 17,004 |
| December 03, 2025 | 2.81 | 2.78 | 2.78 | 2.93 | 2.76 | 72,700 |
| December 02, 2025 | 2.85 | 2.8 | 2.8 | 2.85 | 2.76 | 48,526 |
| December 01, 2025 | 2.75 | 2.85 | 2.85 | 2.88 | 2.75 | 45,012 |
| November 28, 2025 | 2.76 | 2.77 | 2.77 | 2.8 | 2.76 | 8,813 |
| November 27, 2025 | 2.79 | 2.79 | 2.79 | 2.8 | 2.73 | 27,000 |
| November 26, 2025 | 2.75 | 2.77 | 2.77 | 2.78 | 2.75 | 10,600 |
| November 25, 2025 | 2.74 | 2.74 | 2.74 | 2.83 | 2.74 | 29,300 |
| November 24, 2025 | 2.77 | 2.74 | 2.74 | 2.79 | 2.74 | 27,009 |
| November 21, 2025 | 2.76 | 2.79 | 2.79 | 2.79 | 2.76 | 4,348 |
| November 20, 2025 | 2.82 | 2.76 | 2.76 | 2.83 | 2.76 | 24,700 |
| November 19, 2025 | 2.81 | 2.82 | 2.82 | 2.84 | 2.81 | 8,400 |
| November 18, 2025 | 2.8 | 2.81 | 2.81 | 2.85 | 2.8 | 28,500 |
| November 17, 2025 | 2.86 | 2.85 | 2.85 | 2.86 | 2.82 | 8,437 |
| November 14, 2025 | 2.81 | 2.86 | 2.86 | 2.93 | 2.8 | 19,821 |
| November 13, 2025 | 2.92 | 2.78 | 2.78 | 2.92 | 2.78 | 30,604 |
| November 12, 2025 | 3 | 2.81 | 2.81 | 3.07 | 2.73 | 71,094 |
| November 11, 2025 | 2.73 | 2.76 | 2.76 | 2.8 | 2.73 | 6,400 |
| November 10, 2025 | 2.71 | 2.74 | 2.74 | 2.77 | 2.71 | 6,437 |
| November 07, 2025 | 2.78 | 2.72 | 2.72 | 2.78 | 2.63 | 75,725 |
| November 06, 2025 | 2.8 | 2.74 | 2.74 | 2.81 | 2.72 | 48,800 |
| November 05, 2025 | 2.8 | 2.76 | 2.76 | 2.8 | 2.75 | 16,026 |
| November 04, 2025 | 2.78 | 2.72 | 2.72 | 2.82 | 2.69 | 40,327 |
| November 03, 2025 | 2.77 | 2.8 | 2.8 | 2.82 | 2.77 | 7,302 |
| October 31, 2025 | 2.76 | 2.79 | 2.79 | 2.81 | 2.75 | 7,605 |
| October 30, 2025 | 2.8 | 2.77 | 2.77 | 2.85 | 2.75 | 37,800 |
| October 29, 2025 | 2.88 | 2.8 | 2.8 | 2.89 | 2.75 | 47,947 |
| October 28, 2025 | 2.94 | 2.82 | 2.82 | 2.96 | 2.82 | 41,910 |
| October 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.9 | 14,100 |
| October 24, 2025 | 2.97 | 2.9 | 2.9 | 2.97 | 2.86 | 53,245 |
| October 23, 2025 | 2.98 | 2.91 | 2.91 | 3.05 | 2.88 | 34,900 |
| October 22, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 410 |
| October 21, 2025 | 2.92 | 2.91 | 2.91 | 2.92 | 2.89 | 9,900 |
| October 20, 2025 | 2.93 | 2.92 | 2.92 | 2.93 | 2.92 | 34,700 |
| October 17, 2025 | 2.96 | 2.91 | 2.91 | 2.98 | 2.87 | 92,400 |
| October 16, 2025 | 3 | 2.96 | 2.96 | 3.05 | 2.92 | 117,700 |
| October 15, 2025 | 3.06 | 3.03 | 3.03 | 3.1 | 3.03 | 25,100 |
| October 14, 2025 | 3.15 | 3.06 | 3.06 | 3.16 | 3.06 | 83,300 |
| October 10, 2025 | 3.16 | 3.14 | 3.14 | 3.16 | 3.13 | 56,800 |
| October 09, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.15 | 42,100 |
| October 08, 2025 | 3.12 | 3.16 | 3.16 | 3.18 | 3.12 | 22,800 |
| October 07, 2025 | 3.14 | 3.17 | 3.17 | 3.2 | 3.13 | 8,000 |
| October 06, 2025 | 3.22 | 3.17 | 3.17 | 3.22 | 3.15 | 14,422 |
| October 03, 2025 | 3.14 | 3.23 | 3.23 | 3.23 | 3.14 | 26,129 |
| October 02, 2025 | 3.12 | 3.16 | 3.16 | 3.16 | 3.1 | 25,700 |
| October 01, 2025 | 3.16 | 3.14 | 3.14 | 3.18 | 3.12 | 12,904 |
| September 30, 2025 | 3.12 | 3.17 | 3.17 | 3.19 | 3.12 | 46,400 |
| September 29, 2025 | 3.19 | 3.12 | 3.12 | 3.22 | 3.1 | 12,930 |
| September 26, 2025 | 3.18 | 3.18 | 3.18 | 3.23 | 3.15 | 42,339 |
| September 25, 2025 | 3.21 | 3.15 | 3.15 | 3.21 | 3.14 | 7,800 |
| September 24, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.2 | 19,600 |
| September 23, 2025 | 3.25 | 3.2 | 3.2 | 3.27 | 3.17 | 69,017 |
| September 22, 2025 | 3.2 | 3.21 | 3.21 | 3.25 | 3.18 | 21,100 |
| September 19, 2025 | 3.26 | 3.2 | 3.2 | 3.26 | 3.08 | 42,409 |
| September 18, 2025 | 3.23 | 3.2 | 3.2 | 3.26 | 3.2 | 93,500 |
| September 17, 2025 | 3.21 | 3.21 | 3.21 | 3.25 | 3.18 | 81,000 |
| September 16, 2025 | 3.26 | 3.23 | 3.23 | 3.26 | 3.22 | 30,828 |
| September 15, 2025 | 3.26 | 3.22 | 3.22 | 3.26 | 3.19 | 143,500 |
| September 12, 2025 | 3.23 | 3.26 | 3.26 | 3.32 | 3.23 | 66,600 |
| September 11, 2025 | 3.28 | 3.29 | 3.29 | 3.29 | 3.23 | 121,043 |