2.43
+0.03(+1.25%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 2.63 | 2.4 | 2.4 | 2.63 | 2.36 | 19,536 |
October 01, 2025 | 2.6 | 2.5 | 2.5 | 2.6 | 2.5 | 12,500 |
September 30, 2025 | 2.59 | 2.6 | 2.6 | 2.68 | 2.5 | 93,703 |
September 29, 2025 | 2.58 | 2.47 | 2.47 | 2.58 | 2.44 | 32,732 |
September 26, 2025 | 2.54 | 2.45 | 2.45 | 2.54 | 2.44 | 47,533 |
September 25, 2025 | 2.75 | 2.45 | 2.45 | 2.75 | 2.45 | 86,946 |
September 24, 2025 | 2.89 | 2.79 | 2.79 | 2.89 | 2.74 | 63,700 |
September 23, 2025 | 2.77 | 2.84 | 2.84 | 2.84 | 2.76 | 37,945 |
September 22, 2025 | 2.71 | 2.75 | 2.75 | 2.81 | 2.7 | 27,015 |
September 19, 2025 | 2.75 | 2.83 | 2.83 | 2.9 | 2.74 | 26,100 |
September 18, 2025 | 2.84 | 2.86 | 2.86 | 2.86 | 2.76 | 29,017 |
September 17, 2025 | 2.81 | 2.85 | 2.85 | 2.85 | 2.76 | 29,500 |
September 16, 2025 | 2.7 | 2.84 | 2.84 | 2.84 | 2.67 | 134,100 |
September 15, 2025 | 2.69 | 2.69 | 2.69 | 2.8 | 2.69 | 44,039 |
September 12, 2025 | 2.74 | 2.73 | 2.73 | 2.84 | 2.71 | 27,407 |
September 11, 2025 | 2.85 | 2.78 | 2.78 | 2.85 | 2.76 | 99,610 |
September 10, 2025 | 2.82 | 2.86 | 2.86 | 2.89 | 2.81 | 140,100 |
September 09, 2025 | 2.93 | 2.86 | 2.86 | 2.93 | 2.77 | 64,060 |
September 08, 2025 | 2.78 | 2.93 | 2.93 | 2.93 | 2.71 | 165,821 |
September 05, 2025 | 2.72 | 2.8 | 2.8 | 2.85 | 2.68 | 64,122 |
September 04, 2025 | 2.32 | 2.7 | 2.7 | 2.73 | 2.32 | 131,408 |
September 03, 2025 | 2.37 | 2.38 | 2.38 | 2.55 | 2.31 | 44,830 |
September 02, 2025 | 2.44 | 2.31 | 2.31 | 2.89 | 2.23 | 257,445 |
August 29, 2025 | 1.99 | 2.56 | 2.56 | 2.83 | 1.99 | 381,700 |
August 28, 2025 | 1.63 | 2.19 | 2.19 | 2.33 | 1.58 | 494,143 |
August 27, 2025 | 1.65 | 1.64 | 1.64 | 1.65 | 1.62 | 5,900 |
August 26, 2025 | 1.62 | 1.63 | 1.63 | 1.65 | 1.61 | 29,600 |
August 25, 2025 | 1.65 | 1.62 | 1.62 | 1.65 | 1.61 | 22,600 |
August 22, 2025 | 1.64 | 1.67 | 1.67 | 1.67 | 1.64 | 11,123 |
August 21, 2025 | 1.64 | 1.64 | 1.64 | 1.69 | 1.62 | 23,300 |
August 20, 2025 | 1.65 | 1.6 | 1.6 | 1.68 | 1.6 | 16,604 |
August 19, 2025 | 1.67 | 1.63 | 1.63 | 1.68 | 1.62 | 36,006 |
August 18, 2025 | 1.78 | 1.65 | 1.65 | 1.78 | 1.65 | 13,900 |
August 15, 2025 | 1.6 | 1.67 | 1.67 | 1.67 | 1.58 | 43,700 |
August 14, 2025 | 1.7 | 1.6 | 1.6 | 1.7 | 1.6 | 89,705 |
August 13, 2025 | 1.78 | 1.74 | 1.74 | 1.8 | 1.69 | 56,500 |
August 12, 2025 | 1.86 | 1.82 | 1.82 | 1.88 | 1.75 | 47,613 |
August 11, 2025 | 1.94 | 1.85 | 1.85 | 1.94 | 1.85 | 95,407 |
August 08, 2025 | 2 | 1.94 | 1.94 | 2 | 1.85 | 75,900 |
August 07, 2025 | 2.04 | 2.01 | 2.01 | 2.05 | 2 | 9,500 |
August 06, 2025 | 2.06 | 2.05 | 2.05 | 2.08 | 2.02 | 29,100 |
August 05, 2025 | 2.06 | 2.05 | 2.05 | 2.1 | 2.03 | 43,013 |
August 01, 2025 | 2.05 | 2.06 | 2.06 | 2.06 | 2.01 | 32,300 |
July 31, 2025 | 2.06 | 2.1 | 2.1 | 2.1 | 2.06 | 29,137 |
July 30, 2025 | 2.08 | 2.06 | 2.06 | 2.09 | 2.03 | 55,400 |
July 29, 2025 | 2.23 | 2.1 | 2.1 | 2.23 | 2.08 | 105,700 |
July 28, 2025 | 2.24 | 2.23 | 2.23 | 2.25 | 2.18 | 21,100 |
July 25, 2025 | 2.26 | 2.23 | 2.23 | 2.26 | 2.21 | 10,735 |
July 24, 2025 | 2.23 | 2.26 | 2.26 | 2.28 | 2.21 | 3,000 |
July 23, 2025 | 2.26 | 2.23 | 2.23 | 2.31 | 2.2 | 56,200 |
July 22, 2025 | 2.24 | 2.26 | 2.26 | 2.29 | 2.24 | 8,434 |
July 21, 2025 | 2.34 | 2.23 | 2.23 | 2.35 | 2.22 | 4,924 |
July 18, 2025 | 2.32 | 2.23 | 2.23 | 2.32 | 2.23 | 25,700 |
July 17, 2025 | 2.19 | 2.3 | 2.3 | 2.3 | 2.16 | 11,800 |
July 16, 2025 | 2.25 | 2.18 | 2.18 | 2.25 | 2.16 | 12,832 |
July 15, 2025 | 2.28 | 2.17 | 2.17 | 2.28 | 2.13 | 55,813 |
July 14, 2025 | 2.35 | 2.32 | 2.32 | 2.35 | 2.26 | 27,100 |
July 11, 2025 | 2.4 | 2.35 | 2.35 | 2.45 | 2.29 | 19,319 |
July 10, 2025 | 2.47 | 2.38 | 2.38 | 2.47 | 2.37 | 21,400 |
July 09, 2025 | 2.47 | 2.38 | 2.38 | 2.47 | 2.36 | 63,600 |