2.28
+0.02(+0.88%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.3 | 2.28 | 2.28 | 2.3 | 2.25 | 6,302 |
September 04, 2025 | 2.33 | 2.28 | 2.28 | 2.34 | 2.26 | 11,300 |
September 03, 2025 | 2.41 | 2.32 | 2.32 | 2.41 | 2.3 | 21,900 |
September 02, 2025 | 2.38 | 2.36 | 2.36 | 2.38 | 2.34 | 21,800 |
August 29, 2025 | 2.38 | 2.4 | 2.4 | 2.4 | 2.37 | 703 |
August 28, 2025 | 2.37 | 2.4 | 2.4 | 2.4 | 2.36 | 12,128 |
August 27, 2025 | 2.39 | 2.37 | 2.37 | 2.4 | 2.37 | 18,300 |
August 26, 2025 | 2.43 | 2.4 | 2.4 | 2.45 | 2.35 | 25,411 |
August 25, 2025 | 2.34 | 2.43 | 2.43 | 2.45 | 2.34 | 33,700 |
August 22, 2025 | 2.45 | 2.34 | 2.34 | 2.46 | 2.34 | 91,026 |
August 21, 2025 | 2.53 | 2.4 | 2.4 | 2.57 | 2.36 | 181,028 |
August 20, 2025 | 2.93 | 2.88 | 2.88 | 3.1 | 2.85 | 101,437 |
August 19, 2025 | 2.56 | 2.79 | 2.79 | 2.91 | 2.56 | 84,800 |
August 18, 2025 | 2.61 | 2.63 | 2.63 | 2.63 | 2.53 | 6,931 |
August 15, 2025 | 2.43 | 2.63 | 2.63 | 2.65 | 2.42 | 21,012 |
August 14, 2025 | 2.5 | 2.52 | 2.52 | 2.52 | 2.37 | 23,000 |
August 13, 2025 | 2.43 | 2.4 | 2.4 | 2.43 | 2.4 | 6,627 |
August 12, 2025 | 2.41 | 2.43 | 2.43 | 2.48 | 2.41 | 6,200 |
August 11, 2025 | 2.41 | 2.43 | 2.43 | 2.45 | 2.37 | 11,320 |
August 08, 2025 | 2.42 | 2.45 | 2.45 | 2.45 | 2.4 | 9,400 |
August 07, 2025 | 2.45 | 2.44 | 2.44 | 2.45 | 2.4 | 1,909 |
August 06, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.36 | 8,728 |
August 05, 2025 | 2.45 | 2.4 | 2.4 | 2.46 | 2.34 | 51,940 |
August 01, 2025 | 2.55 | 2.45 | 2.45 | 2.55 | 2.45 | 18,800 |
July 31, 2025 | 2.6 | 2.55 | 2.55 | 2.6 | 2.55 | 13,100 |
July 30, 2025 | 2.6 | 2.55 | 2.55 | 2.6 | 2.53 | 13,500 |
July 29, 2025 | 2.64 | 2.57 | 2.57 | 2.64 | 2.5 | 30,400 |
July 28, 2025 | 2.63 | 2.59 | 2.59 | 2.66 | 2.55 | 30,500 |
July 25, 2025 | 2.6 | 2.63 | 2.63 | 2.65 | 2.51 | 34,000 |
July 24, 2025 | 2.52 | 2.62 | 2.62 | 2.68 | 2.52 | 6,546 |
July 23, 2025 | 2.55 | 2.53 | 2.53 | 2.55 | 2.53 | 7,350 |
July 22, 2025 | 2.61 | 2.6 | 2.6 | 2.62 | 2.54 | 9,140 |
July 21, 2025 | 2.55 | 2.56 | 2.56 | 2.58 | 2.55 | 38,600 |
July 18, 2025 | 2.59 | 2.59 | 2.59 | 2.61 | 2.56 | 13,800 |
July 17, 2025 | 2.55 | 2.59 | 2.59 | 2.61 | 2.55 | 3,120 |
July 16, 2025 | 2.64 | 2.61 | 2.61 | 2.65 | 2.61 | 34,300 |
July 15, 2025 | 2.74 | 2.63 | 2.63 | 2.74 | 2.59 | 44,900 |
July 14, 2025 | 2.74 | 2.75 | 2.75 | 2.75 | 2.65 | 25,200 |
July 11, 2025 | 2.56 | 2.74 | 2.74 | 2.74 | 2.56 | 49,900 |
July 10, 2025 | 2.63 | 2.56 | 2.56 | 2.65 | 2.56 | 23,900 |
July 09, 2025 | 2.55 | 2.61 | 2.61 | 2.61 | 2.53 | 4,700 |
July 08, 2025 | 2.61 | 2.59 | 2.59 | 2.63 | 2.59 | 6,700 |
July 07, 2025 | 2.6 | 2.62 | 2.62 | 2.63 | 2.6 | 3,916 |
July 04, 2025 | 2.64 | 2.63 | 2.63 | 2.65 | 2.63 | 3,900 |
July 03, 2025 | 2.5 | 2.6 | 2.6 | 2.6 | 2.5 | 17,500 |
July 02, 2025 | 2.4 | 2.44 | 2.44 | 2.44 | 2.34 | 37,280 |
June 30, 2025 | 2.41 | 2.4 | 2.4 | 2.41 | 2.38 | 21,611 |
June 27, 2025 | 2.48 | 2.39 | 2.39 | 2.48 | 2.39 | 3,400 |
June 26, 2025 | 2.4 | 2.46 | 2.46 | 2.46 | 2.36 | 15,100 |
June 25, 2025 | 2.44 | 2.42 | 2.42 | 2.45 | 2.41 | 7,042 |
June 24, 2025 | 2.34 | 2.44 | 2.44 | 2.44 | 2.34 | 9,411 |
June 23, 2025 | 2.4 | 2.38 | 2.38 | 2.45 | 2.38 | 12,826 |
June 20, 2025 | 2.41 | 2.41 | 2.41 | 2.45 | 2.41 | 2,501 |
June 19, 2025 | 2.41 | 2.45 | 2.45 | 2.47 | 2.41 | 4,100 |
June 18, 2025 | 2.37 | 2.4 | 2.4 | 2.41 | 2.36 | 20,700 |
June 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3,050 |
June 16, 2025 | 2.32 | 2.35 | 2.35 | 2.35 | 2.32 | 500 |
June 13, 2025 | 2.33 | 2.33 | 2.33 | 2.35 | 2.32 | 2,800 |
June 12, 2025 | 2.35 | 2.33 | 2.33 | 2.35 | 2.33 | 2,105 |
June 11, 2025 | 2.38 | 2.35 | 2.35 | 2.38 | 2.35 | 625 |