2.89
-0.02(-0.69%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 2.91 | 2.91 | 2.91 | 3.02 | 2.9 | 30,645 |
| December 22, 2025 | 3 | 2.97 | 2.97 | 3.08 | 2.94 | 23,300 |
| December 19, 2025 | 3.05 | 3.03 | 3.03 | 3.09 | 3.01 | 19,929 |
| December 18, 2025 | 3.07 | 3.04 | 3.04 | 3.1 | 3.04 | 1,700 |
| December 17, 2025 | 3 | 3.14 | 3.14 | 3.14 | 3 | 7,413 |
| December 16, 2025 | 2.97 | 3.15 | 3.15 | 3.15 | 2.97 | 5,222 |
| December 15, 2025 | 3.15 | 3.07 | 3.07 | 3.15 | 3.03 | 5,021 |
| December 12, 2025 | 3.05 | 3.11 | 3.11 | 3.11 | 3.05 | 2,507 |
| December 11, 2025 | 3 | 3.03 | 3.03 | 3.06 | 3 | 8,300 |
| December 10, 2025 | 3.02 | 3.01 | 3.01 | 3.05 | 3 | 19,700 |
| December 09, 2025 | 3.03 | 3.02 | 3.02 | 3.09 | 3 | 5,200 |
| December 08, 2025 | 3.1 | 3.03 | 3.03 | 3.11 | 3 | 12,342 |
| December 05, 2025 | 3.05 | 3.12 | 3.12 | 3.13 | 3.05 | 2,677 |
| December 04, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | 4,001 |
| December 03, 2025 | 3.04 | 3.05 | 3.05 | 3.06 | 3.02 | 3,710 |
| December 02, 2025 | 3.08 | 3.08 | 3.08 | 3.15 | 3.05 | 2,900 |
| December 01, 2025 | 3.05 | 3.08 | 3.08 | 3.15 | 3.05 | 3,200 |
| November 28, 2025 | 3 | 3.16 | 3.16 | 3.17 | 3 | 9,517 |
| November 27, 2025 | 3.03 | 3.16 | 3.16 | 3.18 | 3 | 8,733 |
| November 26, 2025 | 3.1 | 3.02 | 3.02 | 3.1 | 2.97 | 23,379 |
| November 25, 2025 | 2.95 | 3.06 | 3.06 | 3.08 | 2.95 | 19,644 |
| November 24, 2025 | 3.06 | 2.97 | 2.97 | 3.06 | 2.96 | 11,309 |
| November 21, 2025 | 2.95 | 3.08 | 3.08 | 3.1 | 2.95 | 67,600 |
| November 20, 2025 | 3.03 | 3.05 | 3.05 | 3.11 | 3 | 47,700 |
| November 19, 2025 | 2.96 | 2.94 | 2.94 | 3 | 2.89 | 7,307 |
| November 18, 2025 | 2.98 | 2.97 | 2.97 | 3 | 2.89 | 16,922 |
| November 17, 2025 | 2.9 | 2.99 | 2.99 | 3.04 | 2.9 | 18,632 |
| November 14, 2025 | 3 | 3.01 | 3.01 | 3.34 | 2.99 | 18,588 |
| November 13, 2025 | 3.1 | 3.37 | 3.37 | 3.56 | 3.09 | 49,700 |
| November 12, 2025 | 2.94 | 2.89 | 2.89 | 3.12 | 2.89 | 34,703 |
| November 11, 2025 | 2.88 | 2.95 | 2.95 | 2.95 | 2.84 | 8,210 |
| November 10, 2025 | 2.86 | 2.95 | 2.95 | 2.97 | 2.86 | 5,815 |
| November 07, 2025 | 2.88 | 2.9 | 2.9 | 2.94 | 2.81 | 18,220 |
| November 06, 2025 | 2.91 | 2.91 | 2.91 | 2.97 | 2.77 | 31,700 |
| November 05, 2025 | 3 | 2.93 | 2.93 | 3.03 | 2.9 | 74,530 |
| November 04, 2025 | 3.11 | 3.06 | 3.06 | 3.26 | 2.96 | 48,700 |
| November 03, 2025 | 3.31 | 3.14 | 3.14 | 3.33 | 3.11 | 14,500 |
| October 31, 2025 | 3.5 | 3.33 | 3.33 | 3.51 | 3.09 | 52,200 |
| October 30, 2025 | 3.5 | 3.48 | 3.48 | 3.6 | 3.48 | 4,200 |
| October 29, 2025 | 3.55 | 3.46 | 3.46 | 3.55 | 3.42 | 28,000 |
| October 28, 2025 | 3.65 | 3.6 | 3.6 | 3.69 | 3.6 | 10,400 |
| October 27, 2025 | 3.89 | 3.67 | 3.67 | 3.89 | 3.56 | 17,400 |
| October 24, 2025 | 3.88 | 3.63 | 3.63 | 3.88 | 3.63 | 24,743 |
| October 23, 2025 | 3.68 | 3.69 | 3.69 | 3.85 | 3.67 | 5,600 |
| October 22, 2025 | 3.74 | 3.67 | 3.67 | 3.75 | 3.67 | 4,605 |
| October 21, 2025 | 3.72 | 3.71 | 3.71 | 3.8 | 3.68 | 14,200 |
| October 20, 2025 | 3.83 | 3.71 | 3.71 | 3.85 | 3.71 | 21,600 |
| October 17, 2025 | 4 | 3.83 | 3.83 | 4.02 | 3.83 | 9,600 |
| October 16, 2025 | 4.08 | 4 | 4 | 4.1 | 4 | 13,500 |
| October 15, 2025 | 4.1 | 3.99 | 3.99 | 4.1 | 3.97 | 9,502 |
| October 14, 2025 | 3.97 | 4.1 | 4.1 | 4.1 | 3.92 | 13,938 |
| October 10, 2025 | 4 | 4.09 | 4.09 | 4.18 | 4 | 16,039 |
| October 09, 2025 | 3.97 | 4.07 | 4.07 | 4.07 | 3.97 | 2,302 |
| October 08, 2025 | 4 | 4.09 | 4.09 | 4.11 | 3.88 | 8,519 |
| October 07, 2025 | 4.06 | 4 | 4 | 4.06 | 3.98 | 2,700 |
| October 06, 2025 | 4.12 | 4.06 | 4.06 | 4.12 | 4.03 | 11,542 |
| October 03, 2025 | 4.05 | 4.08 | 4.08 | 4.2 | 4.05 | 5,133 |
| October 02, 2025 | 4.08 | 4 | 4 | 4.08 | 3.96 | 8,819 |
| October 01, 2025 | 4.22 | 4.08 | 4.08 | 4.22 | 4.08 | 6,213 |
| September 30, 2025 | 4.32 | 4.2 | 4.2 | 4.32 | 4.14 | 6,812 |