2.68
+0.58(+27.62%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2.12 | 2.68 | 2.68 | 2.76 | 2.12 | 290,900 |
October 02, 2025 | 2.24 | 2.1 | 2.1 | 2.29 | 2.02 | 100,200 |
October 01, 2025 | 2.2 | 2.25 | 2.25 | 2.25 | 2.17 | 51,341 |
September 30, 2025 | 2.18 | 2.16 | 2.16 | 2.2 | 2.06 | 83,846 |
September 29, 2025 | 1.95 | 2.2 | 2.2 | 2.2 | 1.95 | 146,403 |
September 26, 2025 | 1.82 | 1.93 | 1.93 | 1.97 | 1.82 | 104,642 |
September 25, 2025 | 1.78 | 1.82 | 1.82 | 1.85 | 1.7 | 167,900 |
September 24, 2025 | 1.74 | 1.73 | 1.73 | 1.74 | 1.68 | 107,500 |
September 23, 2025 | 1.85 | 1.73 | 1.73 | 1.85 | 1.69 | 66,500 |
September 22, 2025 | 1.75 | 1.79 | 1.79 | 1.91 | 1.7 | 494,025 |
September 19, 2025 | 1.85 | 1.74 | 1.74 | 1.91 | 1.66 | 65,000 |
September 18, 2025 | 1.81 | 1.74 | 1.74 | 1.83 | 1.74 | 41,600 |
September 17, 2025 | 1.81 | 1.75 | 1.75 | 1.94 | 1.75 | 65,800 |
September 16, 2025 | 1.94 | 1.85 | 1.85 | 1.98 | 1.85 | 12,800 |
September 15, 2025 | 1.86 | 1.95 | 1.95 | 2 | 1.78 | 48,600 |
September 12, 2025 | 1.99 | 1.9 | 1.9 | 2 | 1.9 | 24,900 |
September 11, 2025 | 2.1 | 2 | 2 | 2.13 | 1.84 | 95,931 |
September 10, 2025 | 2.19 | 2.08 | 2.08 | 2.27 | 2.08 | 33,100 |
September 09, 2025 | 2.18 | 2.16 | 2.16 | 2.33 | 2.13 | 72,600 |
September 08, 2025 | 2.02 | 2.18 | 2.18 | 2.18 | 1.9 | 131,300 |
September 05, 2025 | 1.85 | 2.03 | 2.03 | 2.08 | 1.79 | 123,000 |
September 04, 2025 | 1.86 | 1.79 | 1.79 | 1.93 | 1.78 | 102,315 |
September 03, 2025 | 1.69 | 1.78 | 1.78 | 1.8 | 1.65 | 460,500 |
September 02, 2025 | 1.67 | 1.64 | 1.64 | 1.7 | 1.61 | 116,900 |
August 29, 2025 | 1.65 | 1.6 | 1.6 | 1.65 | 1.57 | 26,500 |
August 28, 2025 | 1.64 | 1.65 | 1.65 | 1.66 | 1.6 | 46,200 |
August 27, 2025 | 1.64 | 1.63 | 1.63 | 1.71 | 1.63 | 47,310 |
August 26, 2025 | 1.75 | 1.64 | 1.64 | 1.75 | 1.62 | 326,200 |
August 25, 2025 | 1.73 | 1.73 | 1.73 | 1.77 | 1.71 | 99,727 |
August 22, 2025 | 1.69 | 1.74 | 1.74 | 1.78 | 1.64 | 59,900 |
August 21, 2025 | 1.66 | 1.65 | 1.65 | 1.71 | 1.65 | 13,500 |
August 20, 2025 | 1.68 | 1.67 | 1.67 | 1.68 | 1.64 | 11,600 |
August 19, 2025 | 1.73 | 1.64 | 1.64 | 1.73 | 1.64 | 22,730 |
August 18, 2025 | 1.78 | 1.73 | 1.73 | 1.78 | 1.71 | 15,600 |
August 15, 2025 | 1.77 | 1.78 | 1.78 | 1.8 | 1.74 | 34,500 |
August 14, 2025 | 1.8 | 1.75 | 1.75 | 1.82 | 1.75 | 8,200 |
August 13, 2025 | 1.76 | 1.78 | 1.78 | 1.81 | 1.71 | 60,702 |
August 12, 2025 | 1.87 | 1.75 | 1.75 | 1.87 | 1.75 | 10,500 |
August 11, 2025 | 1.84 | 1.83 | 1.83 | 1.88 | 1.83 | 85,347 |
August 08, 2025 | 1.83 | 1.85 | 1.85 | 1.89 | 1.8 | 65,300 |
August 07, 2025 | 1.83 | 1.79 | 1.79 | 1.83 | 1.76 | 6,900 |
August 06, 2025 | 1.79 | 1.75 | 1.75 | 1.83 | 1.75 | 126,932 |
August 05, 2025 | 1.75 | 1.79 | 1.79 | 1.82 | 1.72 | 130,236 |
August 01, 2025 | 1.76 | 1.72 | 1.72 | 1.76 | 1.72 | 6,026 |
July 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 4,420 |
July 30, 2025 | 1.79 | 1.76 | 1.76 | 1.83 | 1.76 | 23,000 |
July 29, 2025 | 1.83 | 1.86 | 1.86 | 1.9 | 1.8 | 88,100 |
July 28, 2025 | 1.94 | 1.9 | 1.9 | 1.94 | 1.85 | 20,000 |
July 25, 2025 | 1.92 | 1.84 | 1.84 | 1.92 | 1.83 | 17,536 |
July 24, 2025 | 1.85 | 1.92 | 1.92 | 1.92 | 1.84 | 48,800 |
July 23, 2025 | 1.83 | 1.84 | 1.84 | 1.85 | 1.81 | 16,509 |
July 22, 2025 | 1.9 | 1.79 | 1.79 | 1.98 | 1.79 | 30,800 |
July 21, 2025 | 1.74 | 1.86 | 1.86 | 1.93 | 1.74 | 60,523 |
July 18, 2025 | 2 | 1.87 | 1.87 | 2 | 1.83 | 37,900 |
July 17, 2025 | 1.75 | 1.92 | 1.92 | 1.92 | 1.75 | 31,635 |
July 16, 2025 | 1.9 | 1.79 | 1.79 | 1.91 | 1.76 | 51,802 |
July 15, 2025 | 2.05 | 1.87 | 1.87 | 2.05 | 1.83 | 51,300 |
July 14, 2025 | 1.98 | 2 | 2 | 2.06 | 1.98 | 55,200 |
July 11, 2025 | 1.89 | 1.94 | 1.94 | 1.97 | 1.82 | 50,000 |
July 10, 2025 | 1.95 | 1.84 | 1.84 | 1.95 | 1.8 | 37,047 |