3.15
+0.125(+4.14%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.97 | 3.02 | 3.02 | 3.06 | 2.88 | 438,544 |
September 25, 2025 | 2.93 | 2.94 | 2.94 | 2.98 | 2.87 | 493,339 |
September 24, 2025 | 2.67 | 2.91 | 2.91 | 2.94 | 2.66 | 1.26M |
September 23, 2025 | 2.6 | 2.65 | 2.65 | 2.7 | 2.6 | 1.09M |
September 22, 2025 | 2.6 | 2.61 | 2.61 | 2.71 | 2.6 | 451,921 |
September 19, 2025 | 2.49 | 2.58 | 2.58 | 2.58 | 2.48 | 532,500 |
September 18, 2025 | 2.53 | 2.49 | 2.49 | 2.54 | 2.47 | 202,500 |
September 17, 2025 | 2.53 | 2.53 | 2.53 | 2.58 | 2.51 | 211,800 |
September 16, 2025 | 2.57 | 2.55 | 2.55 | 2.6 | 2.52 | 307,000 |
September 15, 2025 | 2.6 | 2.54 | 2.54 | 2.61 | 2.53 | 209,533 |
September 12, 2025 | 2.54 | 2.55 | 2.55 | 2.61 | 2.53 | 207,500 |
September 11, 2025 | 2.54 | 2.54 | 2.54 | 2.56 | 2.52 | 142,900 |
September 10, 2025 | 2.61 | 2.56 | 2.56 | 2.61 | 2.53 | 270,207 |
September 09, 2025 | 2.58 | 2.57 | 2.57 | 2.59 | 2.52 | 90,700 |
September 08, 2025 | 2.6 | 2.53 | 2.53 | 2.61 | 2.52 | 119,200 |
September 05, 2025 | 2.54 | 2.58 | 2.58 | 2.64 | 2.54 | 166,500 |
September 04, 2025 | 2.64 | 2.55 | 2.55 | 2.64 | 2.54 | 237,308 |
September 03, 2025 | 2.73 | 2.62 | 2.62 | 2.73 | 2.62 | 159,100 |
September 02, 2025 | 2.67 | 2.62 | 2.62 | 2.72 | 2.62 | 231,300 |
August 29, 2025 | 2.74 | 2.68 | 2.68 | 2.74 | 2.67 | 152,000 |
August 28, 2025 | 2.7 | 2.71 | 2.71 | 2.73 | 2.64 | 265,744 |
August 27, 2025 | 2.7 | 2.66 | 2.66 | 2.77 | 2.59 | 482,700 |
August 26, 2025 | 2.65 | 2.64 | 2.64 | 2.69 | 2.63 | 186,711 |
August 25, 2025 | 2.75 | 2.67 | 2.67 | 2.75 | 2.66 | 92,200 |
August 22, 2025 | 2.64 | 2.75 | 2.75 | 2.75 | 2.62 | 106,700 |
August 21, 2025 | 2.63 | 2.66 | 2.66 | 2.69 | 2.59 | 89,147 |
August 20, 2025 | 2.59 | 2.62 | 2.62 | 2.64 | 2.54 | 150,627 |
August 19, 2025 | 2.61 | 2.57 | 2.57 | 2.63 | 2.53 | 197,220 |
August 18, 2025 | 2.68 | 2.61 | 2.61 | 2.69 | 2.53 | 209,900 |
August 15, 2025 | 2.59 | 2.65 | 2.65 | 2.68 | 2.57 | 209,000 |
August 14, 2025 | 2.56 | 2.57 | 2.57 | 2.58 | 2.5 | 108,124 |
August 13, 2025 | 2.48 | 2.53 | 2.53 | 2.53 | 2.46 | 141,600 |
August 12, 2025 | 2.42 | 2.47 | 2.47 | 2.47 | 2.39 | 61,400 |
August 11, 2025 | 2.39 | 2.4 | 2.4 | 2.44 | 2.34 | 75,000 |
August 08, 2025 | 2.38 | 2.41 | 2.41 | 2.44 | 2.36 | 252,032 |
August 07, 2025 | 2.34 | 2.33 | 2.33 | 2.36 | 2.31 | 108,400 |
August 06, 2025 | 2.3 | 2.32 | 2.32 | 2.34 | 2.27 | 89,733 |
August 05, 2025 | 2.31 | 2.28 | 2.28 | 2.34 | 2.27 | 307,600 |
August 01, 2025 | 2.24 | 2.24 | 2.24 | 2.27 | 2.2 | 177,946 |
July 31, 2025 | 2.27 | 2.22 | 2.22 | 2.28 | 2.22 | 566,200 |
July 30, 2025 | 2.39 | 2.28 | 2.28 | 2.41 | 2.25 | 541,612 |
July 29, 2025 | 2.46 | 2.39 | 2.39 | 2.57 | 2.36 | 129,100 |
July 28, 2025 | 2.53 | 2.49 | 2.49 | 2.57 | 2.45 | 396,900 |
July 25, 2025 | 2.43 | 2.53 | 2.53 | 2.55 | 2.39 | 485,700 |
July 24, 2025 | 2.5 | 2.46 | 2.46 | 2.5 | 2.45 | 409,225 |
July 23, 2025 | 2.5 | 2.48 | 2.48 | 2.51 | 2.43 | 232,400 |
July 22, 2025 | 2.35 | 2.48 | 2.48 | 2.53 | 2.29 | 523,035 |
July 21, 2025 | 2.39 | 2.32 | 2.32 | 2.4 | 2.32 | 115,300 |
July 18, 2025 | 2.31 | 2.38 | 2.38 | 2.4 | 2.31 | 138,000 |
July 17, 2025 | 2.38 | 2.31 | 2.31 | 2.38 | 2.3 | 239,400 |
July 16, 2025 | 2.4 | 2.35 | 2.35 | 2.4 | 2.32 | 263,530 |
July 15, 2025 | 2.41 | 2.39 | 2.39 | 2.46 | 2.36 | 148,828 |
July 14, 2025 | 2.39 | 2.41 | 2.41 | 2.46 | 2.32 | 281,700 |
July 11, 2025 | 2.41 | 2.33 | 2.33 | 2.44 | 2.33 | 221,926 |
July 10, 2025 | 2.4 | 2.44 | 2.44 | 2.47 | 2.36 | 230,524 |
July 09, 2025 | 2.39 | 2.34 | 2.34 | 2.39 | 2.29 | 138,000 |
July 08, 2025 | 2.25 | 2.36 | 2.36 | 2.52 | 2.2 | 670,100 |
July 07, 2025 | 2.3 | 2.25 | 2.25 | 2.33 | 2.24 | 81,638 |
July 04, 2025 | 2.29 | 2.3 | 2.3 | 2.3 | 2.25 | 36,900 |
July 03, 2025 | 2.34 | 2.29 | 2.29 | 2.35 | 2.24 | 88,300 |