2.74
-0.07(-2.49%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.14 | 2.81 | 2.81 | 3.14 | 2.52 | 639,887 |
| September 04, 2025 | 2.9 | 3.11 | 3.11 | 3.11 | 2.9 | 260,200 |
| September 03, 2025 | 2.8 | 2.87 | 2.87 | 2.89 | 2.79 | 151,800 |
| September 02, 2025 | 2.49 | 2.71 | 2.71 | 2.72 | 2.49 | 1.32M |
| August 29, 2025 | 2.34 | 2.45 | 2.45 | 2.55 | 2.33 | 537,829 |
| August 28, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.28 | 196,306 |
| August 27, 2025 | 2.25 | 2.39 | 2.39 | 2.42 | 2.05 | 434,629 |
| August 26, 2025 | 1.9 | 2.22 | 2.22 | 2.23 | 1.9 | 445,000 |
| August 25, 2025 | 1.83 | 1.85 | 1.85 | 1.85 | 1.8 | 122,300 |
| August 22, 2025 | 1.81 | 1.81 | 1.81 | 1.82 | 1.78 | 37,100 |
| August 21, 2025 | 1.81 | 1.8 | 1.8 | 1.83 | 1.73 | 174,430 |
| August 20, 2025 | 1.85 | 1.79 | 1.79 | 1.85 | 1.7 | 340,649 |
| August 19, 2025 | 1.52 | 1.57 | 1.57 | 1.61 | 1.5 | 268,549 |
| August 18, 2025 | 1.34 | 1.47 | 1.47 | 1.47 | 1.33 | 308,713 |
| August 15, 2025 | 1.37 | 1.38 | 1.38 | 1.39 | 1.37 | 43,823 |
| August 14, 2025 | 1.35 | 1.38 | 1.38 | 1.38 | 1.35 | 59,710 |
| August 13, 2025 | 1.35 | 1.36 | 1.36 | 1.38 | 1.34 | 21,408 |
| August 12, 2025 | 1.36 | 1.35 | 1.35 | 1.36 | 1.34 | 14,427 |
| August 11, 2025 | 1.35 | 1.35 | 1.35 | 1.36 | 1.35 | 4,900 |
| August 08, 2025 | 1.4 | 1.34 | 1.34 | 1.4 | 1.28 | 74,700 |
| August 07, 2025 | 1.38 | 1.36 | 1.36 | 1.39 | 1.35 | 42,800 |
| August 06, 2025 | 1.35 | 1.37 | 1.37 | 1.39 | 1.34 | 26,900 |
| August 05, 2025 | 1.36 | 1.34 | 1.34 | 1.36 | 1.34 | 10,901 |
| August 01, 2025 | 1.3 | 1.35 | 1.35 | 1.36 | 1.29 | 85,800 |
| July 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.3 | 35,710 |
| July 30, 2025 | 1.39 | 1.33 | 1.33 | 1.39 | 1.31 | 27,304 |
| July 29, 2025 | 1.36 | 1.37 | 1.37 | 1.4 | 1.35 | 49,000 |
| July 28, 2025 | 1.37 | 1.37 | 1.37 | 1.4 | 1.36 | 19,203 |
| July 25, 2025 | 1.35 | 1.39 | 1.39 | 1.39 | 1.3 | 99,635 |
| July 24, 2025 | 1.34 | 1.37 | 1.37 | 1.37 | 1.29 | 42,002 |
| July 23, 2025 | 1.4 | 1.34 | 1.34 | 1.4 | 1.31 | 15,100 |
| July 22, 2025 | 1.41 | 1.39 | 1.39 | 1.41 | 1.35 | 16,619 |
| July 21, 2025 | 1.4 | 1.38 | 1.38 | 1.4 | 1.37 | 8,900 |
| July 18, 2025 | 1.33 | 1.4 | 1.4 | 1.4 | 1.33 | 12,700 |
| July 17, 2025 | 1.39 | 1.4 | 1.4 | 1.4 | 1.35 | 7,306 |
| July 16, 2025 | 1.41 | 1.39 | 1.39 | 1.41 | 1.38 | 12,418 |
| July 15, 2025 | 1.36 | 1.4 | 1.4 | 1.41 | 1.34 | 76,500 |
| July 14, 2025 | 1.35 | 1.36 | 1.36 | 1.38 | 1.31 | 39,108 |
| July 11, 2025 | 1.3 | 1.35 | 1.35 | 1.35 | 1.3 | 21,345 |
| July 10, 2025 | 1.3 | 1.34 | 1.34 | 1.35 | 1.3 | 62,700 |
| July 09, 2025 | 1.31 | 1.3 | 1.3 | 1.34 | 1.28 | 120,730 |
| July 08, 2025 | 1.31 | 1.34 | 1.34 | 1.34 | 1.29 | 20,600 |
| July 07, 2025 | 1.33 | 1.33 | 1.33 | 1.34 | 1.29 | 62,200 |
| July 04, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.3 | 10,400 |
| July 03, 2025 | 1.34 | 1.34 | 1.34 | 1.35 | 1.29 | 65,800 |
| July 02, 2025 | 1.32 | 1.31 | 1.31 | 1.34 | 1.29 | 58,222 |
| June 30, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.29 | 115,008 |
| June 27, 2025 | 1.36 | 1.33 | 1.33 | 1.38 | 1.33 | 2,430 |
| June 26, 2025 | 1.39 | 1.34 | 1.34 | 1.39 | 1.31 | 27,000 |
| June 25, 2025 | 1.35 | 1.37 | 1.37 | 1.37 | 1.32 | 12,600 |
| June 24, 2025 | 1.38 | 1.35 | 1.35 | 1.38 | 1.33 | 34,044 |
| June 23, 2025 | 1.37 | 1.38 | 1.38 | 1.45 | 1.36 | 18,301 |
| June 20, 2025 | 1.42 | 1.41 | 1.41 | 1.42 | 1.36 | 30,000 |
| June 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.4 | 5,700 |
| June 18, 2025 | 1.44 | 1.44 | 1.44 | 1.45 | 1.41 | 33,400 |
| June 17, 2025 | 1.42 | 1.45 | 1.45 | 1.45 | 1.42 | 48,134 |
| June 16, 2025 | 1.4 | 1.41 | 1.41 | 1.41 | 1.36 | 42,415 |
| June 13, 2025 | 1.41 | 1.4 | 1.4 | 1.41 | 1.37 | 33,301 |
| June 12, 2025 | 1.39 | 1.41 | 1.41 | 1.41 | 1.37 | 58,529 |
| June 11, 2025 | 1.4 | 1.39 | 1.39 | 1.4 | 1.34 | 28,100 |