2.96
-0.03(-1.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.02 | 2.96 | 2.96 | 3.02 | 2.93 | 54,600 |
| September 25, 2025 | 3.04 | 2.99 | 2.99 | 3.04 | 2.99 | 63,602 |
| September 24, 2025 | 3.05 | 3.04 | 3.04 | 3.14 | 2.98 | 55,303 |
| September 23, 2025 | 3.03 | 3.04 | 3.04 | 3.09 | 3.02 | 52,300 |
| September 22, 2025 | 3.11 | 3.04 | 3.04 | 3.11 | 3.02 | 145,333 |
| September 19, 2025 | 3.07 | 3.11 | 3.11 | 3.12 | 3.04 | 152,603 |
| September 18, 2025 | 3.05 | 3.06 | 3.06 | 3.11 | 3.01 | 55,031 |
| September 17, 2025 | 3.04 | 3.03 | 3.03 | 3.15 | 3.01 | 124,003 |
| September 16, 2025 | 3.01 | 3.04 | 3.04 | 3.07 | 3.01 | 42,647 |
| September 15, 2025 | 3.09 | 3.05 | 3.05 | 3.2 | 3.03 | 74,200 |
| September 12, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 2.97 | 616,746 |
| September 11, 2025 | 2.95 | 3.06 | 3.06 | 3.06 | 2.95 | 139,715 |
| September 10, 2025 | 2.98 | 3.01 | 3.01 | 3.08 | 2.97 | 77,969 |
| September 09, 2025 | 2.94 | 2.95 | 2.95 | 3.07 | 2.93 | 97,620 |
| September 08, 2025 | 2.93 | 2.94 | 2.94 | 2.96 | 2.92 | 64,600 |
| September 05, 2025 | 2.94 | 2.93 | 2.93 | 2.96 | 2.89 | 130,500 |
| September 04, 2025 | 2.81 | 2.92 | 2.92 | 2.93 | 2.81 | 55,100 |
| September 03, 2025 | 2.83 | 2.81 | 2.81 | 2.87 | 2.8 | 77,400 |
| September 02, 2025 | 2.9 | 2.84 | 2.84 | 2.9 | 2.83 | 38,400 |
| August 29, 2025 | 2.93 | 2.92 | 2.92 | 2.93 | 2.91 | 25,249 |
| August 28, 2025 | 2.86 | 2.92 | 2.92 | 2.95 | 2.83 | 95,300 |
| August 27, 2025 | 2.88 | 2.87 | 2.87 | 2.89 | 2.84 | 56,600 |
| August 26, 2025 | 2.89 | 2.85 | 2.85 | 2.94 | 2.81 | 88,445 |
| August 25, 2025 | 2.82 | 2.87 | 2.87 | 2.9 | 2.82 | 74,100 |
| August 22, 2025 | 2.75 | 2.83 | 2.83 | 2.85 | 2.75 | 89,600 |
| August 21, 2025 | 2.73 | 2.75 | 2.75 | 2.77 | 2.73 | 29,641 |
| August 20, 2025 | 2.78 | 2.75 | 2.75 | 2.78 | 2.73 | 51,230 |
| August 19, 2025 | 2.76 | 2.75 | 2.75 | 2.81 | 2.74 | 83,929 |
| August 18, 2025 | 2.81 | 2.77 | 2.77 | 2.82 | 2.75 | 35,600 |
| August 15, 2025 | 2.8 | 2.81 | 2.81 | 2.85 | 2.79 | 102,428 |
| August 14, 2025 | 2.75 | 2.81 | 2.81 | 2.82 | 2.73 | 145,931 |
| August 13, 2025 | 2.78 | 2.77 | 2.77 | 2.8 | 2.71 | 112,700 |
| August 12, 2025 | 2.87 | 2.8 | 2.8 | 2.87 | 2.76 | 137,535 |
| August 11, 2025 | 2.91 | 2.85 | 2.85 | 2.91 | 2.7 | 385,913 |
| August 08, 2025 | 3.04 | 2.88 | 2.88 | 3.2 | 2.82 | 682,119 |
| August 07, 2025 | 3.11 | 3.14 | 3.14 | 3.21 | 3.09 | 390,522 |
| August 06, 2025 | 3.09 | 3.11 | 3.11 | 3.15 | 3.06 | 41,413 |
| August 05, 2025 | 3.04 | 3.08 | 3.08 | 3.11 | 3.04 | 55,407 |
| August 01, 2025 | 3.01 | 3.07 | 3.07 | 3.07 | 3 | 357,200 |
| July 31, 2025 | 3.03 | 3.04 | 3.04 | 3.14 | 3.03 | 184,116 |
| July 30, 2025 | 3.14 | 3.11 | 3.11 | 3.17 | 3.06 | 67,544 |
| July 29, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.1 | 57,718 |
| July 28, 2025 | 3.12 | 3.15 | 3.15 | 3.15 | 3.11 | 44,137 |
| July 25, 2025 | 3.05 | 3.11 | 3.11 | 3.13 | 3.05 | 67,100 |
| July 24, 2025 | 3.11 | 3.05 | 3.05 | 3.11 | 3.05 | 46,528 |
| July 23, 2025 | 3.11 | 3.1 | 3.1 | 3.11 | 3.08 | 40,500 |
| July 22, 2025 | 3.03 | 3.11 | 3.11 | 3.11 | 3.01 | 202,200 |
| July 21, 2025 | 3 | 3 | 3 | 3.02 | 3 | 132,400 |
| July 18, 2025 | 3.01 | 3 | 3 | 3.05 | 3 | 17,200 |
| July 17, 2025 | 3 | 3 | 3 | 3.03 | 3 | 27,600 |
| July 16, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3 | 14,135 |
| July 15, 2025 | 3.06 | 3.01 | 3.01 | 3.1 | 3.01 | 98,740 |
| July 14, 2025 | 3.02 | 3.04 | 3.04 | 3.07 | 3 | 41,215 |
| July 11, 2025 | 3.04 | 2.96 | 2.96 | 3.07 | 2.96 | 87,500 |
| July 10, 2025 | 3 | 3.05 | 3.05 | 3.08 | 3 | 48,300 |
| July 09, 2025 | 2.9 | 3.03 | 3.03 | 3.05 | 2.9 | 779,900 |
| July 08, 2025 | 2.85 | 2.88 | 2.88 | 2.9 | 2.85 | 69,800 |
| July 07, 2025 | 2.85 | 2.86 | 2.86 | 2.89 | 2.84 | 366,726 |
| July 04, 2025 | 2.84 | 2.86 | 2.86 | 2.87 | 2.82 | 22,600 |
| July 03, 2025 | 2.88 | 2.84 | 2.84 | 2.9 | 2.79 | 91,300 |