2.79
+0.05(+1.82%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 2.83 | 2.79 | 2.79 | 2.9 | 2.78 | 121,143 |
| October 02, 2025 | 2.89 | 2.74 | 2.74 | 2.89 | 2.65 | 197,795 |
| October 01, 2025 | 2.63 | 2.88 | 2.88 | 2.88 | 2.62 | 261,889 |
| September 30, 2025 | 2.55 | 2.59 | 2.59 | 2.66 | 2.53 | 155,941 |
| September 29, 2025 | 2.42 | 2.57 | 2.57 | 2.59 | 2.31 | 230,994 |
| September 26, 2025 | 2.55 | 2.45 | 2.45 | 2.63 | 2.28 | 377,194 |
| September 25, 2025 | 2.43 | 2.72 | 2.72 | 2.9 | 2.34 | 636,111 |
| September 24, 2025 | 2.08 | 2.25 | 2.25 | 2.28 | 2.05 | 146,286 |
| September 23, 2025 | 2.1 | 2.08 | 2.08 | 2.1 | 2.03 | 141,222 |
| September 22, 2025 | 2.15 | 2.1 | 2.1 | 2.19 | 2.01 | 186,051 |
| September 19, 2025 | 2.3 | 2.1 | 2.1 | 2.3 | 2.05 | 205,984 |
| September 18, 2025 | 1.98 | 2.2 | 2.2 | 2.22 | 1.9 | 332,173 |
| September 17, 2025 | 1.91 | 1.96 | 1.96 | 2 | 1.82 | 166,110 |
| September 16, 2025 | 1.8 | 1.87 | 1.87 | 1.94 | 1.78 | 136,317 |
| September 15, 2025 | 1.67 | 1.8 | 1.8 | 1.8 | 1.67 | 195,734 |
| September 12, 2025 | 1.62 | 1.64 | 1.64 | 1.66 | 1.59 | 36,692 |
| September 11, 2025 | 1.65 | 1.62 | 1.62 | 1.65 | 1.61 | 21,399 |
| September 10, 2025 | 1.57 | 1.65 | 1.65 | 1.66 | 1.57 | 125,554 |
| September 09, 2025 | 1.62 | 1.58 | 1.58 | 1.62 | 1.56 | 20,393 |
| September 08, 2025 | 1.66 | 1.61 | 1.61 | 1.66 | 1.61 | 47,641 |
| September 05, 2025 | 1.65 | 1.67 | 1.67 | 1.7 | 1.65 | 63,374 |
| September 04, 2025 | 1.59 | 1.66 | 1.66 | 1.72 | 1.59 | 93,027 |
| September 03, 2025 | 1.7 | 1.66 | 1.66 | 1.85 | 1.62 | 273,296 |
| September 02, 2025 | 1.48 | 1.7 | 1.7 | 1.7 | 1.48 | 370,730 |
| August 29, 2025 | 1.46 | 1.45 | 1.45 | 1.48 | 1.41 | 34,214 |
| August 28, 2025 | 1.47 | 1.46 | 1.46 | 1.47 | 1.41 | 44,236 |
| August 27, 2025 | 1.49 | 1.44 | 1.44 | 1.49 | 1.4 | 117,153 |
| August 26, 2025 | 1.58 | 1.5 | 1.5 | 1.58 | 1.47 | 19,621 |
| August 25, 2025 | 1.54 | 1.52 | 1.52 | 1.6 | 1.47 | 63,542 |
| August 22, 2025 | 1.5 | 1.53 | 1.53 | 1.54 | 1.46 | 33,020 |
| August 21, 2025 | 1.46 | 1.49 | 1.49 | 1.54 | 1.42 | 16,585 |
| August 20, 2025 | 1.52 | 1.46 | 1.46 | 1.53 | 1.41 | 39,970 |
| August 19, 2025 | 1.59 | 1.53 | 1.53 | 1.59 | 1.49 | 30,165 |
| August 18, 2025 | 1.42 | 1.6 | 1.6 | 1.6 | 1.4 | 87,618 |
| August 15, 2025 | 1.47 | 1.43 | 1.43 | 1.47 | 1.37 | 24,013 |
| August 14, 2025 | 1.51 | 1.46 | 1.46 | 1.51 | 1.41 | 73,158 |
| August 13, 2025 | 1.5 | 1.47 | 1.47 | 1.51 | 1.41 | 41,620 |
| August 12, 2025 | 1.6 | 1.5 | 1.5 | 1.6 | 1.47 | 63,565 |
| August 11, 2025 | 1.46 | 1.58 | 1.58 | 1.6 | 1.46 | 243,998 |
| August 08, 2025 | 1.47 | 1.46 | 1.46 | 1.48 | 1.45 | 14,045 |
| August 07, 2025 | 1.46 | 1.45 | 1.45 | 1.47 | 1.45 | 25,039 |
| August 06, 2025 | 1.41 | 1.43 | 1.43 | 1.47 | 1.41 | 19,091 |
| August 05, 2025 | 1.4 | 1.45 | 1.45 | 1.47 | 1.36 | 108,812 |
| August 01, 2025 | 1.42 | 1.28 | 1.28 | 1.42 | 1.21 | 110,333 |
| July 31, 2025 | 1.31 | 1.28 | 1.28 | 1.33 | 1.26 | 41,421 |
| July 30, 2025 | 1.21 | 1.35 | 1.35 | 1.36 | 1.21 | 138,492 |
| July 29, 2025 | 1.52 | 1.2 | 1.2 | 1.53 | 1.12 | 199,381 |
| July 28, 2025 | 1.55 | 1.5 | 1.5 | 1.56 | 1.46 | 52,254 |
| July 25, 2025 | 1.55 | 1.54 | 1.54 | 1.6 | 1.46 | 165,748 |
| July 24, 2025 | 1.72 | 1.62 | 1.62 | 1.74 | 1.55 | 231,169 |
| July 23, 2025 | 1.6 | 1.74 | 1.74 | 1.75 | 1.58 | 354,475 |
| July 22, 2025 | 1.44 | 1.61 | 1.61 | 1.62 | 1.43 | 141,052 |
| July 21, 2025 | 1.38 | 1.5 | 1.5 | 1.68 | 1.32 | 375,724 |
| July 18, 2025 | 1.1 | 1.27 | 1.27 | 1.35 | 1.09 | 127,858 |
| July 17, 2025 | 1.14 | 1.1 | 1.1 | 1.15 | 1.09 | 89,661 |
| July 16, 2025 | 1.12 | 1.11 | 1.11 | 1.16 | 1.09 | 135,939 |
| July 15, 2025 | 1.1 | 1.1 | 1.1 | 1.14 | 1.1 | 32,773 |
| July 14, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.1 | 52,857 |
| July 11, 2025 | 1.14 | 1.08 | 1.08 | 1.14 | 1.08 | 35,134 |
| July 10, 2025 | 1.14 | 1.14 | 1.14 | 1.15 | 1.1 | 136,599 |