2.03
+0.02(+1.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2 | 2.03 | 2.03 | 2.07 | 1.99 | 13,629 |
| December 03, 2025 | 1.99 | 2.01 | 2.01 | 2.01 | 1.97 | 74,435 |
| December 02, 2025 | 1.85 | 1.96 | 1.96 | 1.97 | 1.85 | 22,900 |
| December 01, 2025 | 1.99 | 1.95 | 1.95 | 1.99 | 1.94 | 38,900 |
| November 28, 2025 | 1.87 | 1.9 | 1.9 | 1.92 | 1.87 | 24,247 |
| November 27, 2025 | 1.87 | 1.86 | 1.86 | 1.87 | 1.85 | 6,800 |
| November 26, 2025 | 1.81 | 1.84 | 1.84 | 1.85 | 1.81 | 44,422 |
| November 25, 2025 | 1.81 | 1.77 | 1.77 | 1.81 | 1.77 | 58,314 |
| November 24, 2025 | 1.75 | 1.77 | 1.77 | 1.78 | 1.75 | 102,619 |
| November 21, 2025 | 1.74 | 1.72 | 1.72 | 1.74 | 1.7 | 13,400 |
| November 20, 2025 | 1.72 | 1.72 | 1.72 | 1.76 | 1.69 | 58,301 |
| November 19, 2025 | 1.71 | 1.68 | 1.68 | 1.73 | 1.68 | 25,008 |
| November 18, 2025 | 1.68 | 1.69 | 1.69 | 1.7 | 1.66 | 59,405 |
| November 17, 2025 | 1.72 | 1.68 | 1.68 | 1.72 | 1.68 | 37,928 |
| November 14, 2025 | 1.73 | 1.71 | 1.71 | 1.74 | 1.7 | 20,200 |
| November 13, 2025 | 1.8 | 1.74 | 1.74 | 1.8 | 1.73 | 34,300 |
| November 12, 2025 | 1.75 | 1.81 | 1.81 | 1.83 | 1.75 | 57,900 |
| November 11, 2025 | 1.76 | 1.75 | 1.75 | 1.76 | 1.7 | 42,000 |
| November 10, 2025 | 1.74 | 1.77 | 1.77 | 1.78 | 1.74 | 16,400 |
| November 07, 2025 | 1.74 | 1.74 | 1.74 | 1.75 | 1.7 | 98,700 |
| November 06, 2025 | 1.82 | 1.75 | 1.75 | 1.82 | 1.7 | 67,532 |
| November 05, 2025 | 1.73 | 1.77 | 1.77 | 1.79 | 1.73 | 16,645 |
| November 04, 2025 | 1.75 | 1.71 | 1.71 | 1.75 | 1.71 | 43,221 |
| November 03, 2025 | 1.79 | 1.81 | 1.81 | 1.84 | 1.77 | 19,600 |
| October 31, 2025 | 1.79 | 1.77 | 1.77 | 1.82 | 1.77 | 20,506 |
| October 30, 2025 | 1.8 | 1.76 | 1.76 | 1.8 | 1.74 | 22,400 |
| October 29, 2025 | 1.79 | 1.82 | 1.82 | 1.85 | 1.76 | 107,538 |
| October 28, 2025 | 1.68 | 1.69 | 1.69 | 1.69 | 1.65 | 37,336 |
| October 27, 2025 | 1.66 | 1.63 | 1.63 | 1.67 | 1.62 | 31,800 |
| October 24, 2025 | 1.65 | 1.65 | 1.65 | 1.69 | 1.65 | 26,446 |
| October 23, 2025 | 1.67 | 1.69 | 1.69 | 1.7 | 1.66 | 18,062 |
| October 22, 2025 | 1.62 | 1.64 | 1.64 | 1.64 | 1.61 | 54,232 |
| October 21, 2025 | 1.68 | 1.64 | 1.64 | 1.69 | 1.62 | 58,701 |
| October 20, 2025 | 1.76 | 1.71 | 1.71 | 1.76 | 1.64 | 27,626 |
| October 17, 2025 | 1.75 | 1.66 | 1.66 | 1.75 | 1.65 | 74,500 |
| October 16, 2025 | 1.8 | 1.75 | 1.75 | 1.83 | 1.75 | 50,720 |
| October 15, 2025 | 1.86 | 1.83 | 1.83 | 1.86 | 1.79 | 100,300 |
| October 14, 2025 | 1.69 | 1.88 | 1.88 | 1.89 | 1.69 | 57,000 |
| October 10, 2025 | 1.71 | 1.69 | 1.69 | 1.73 | 1.67 | 32,035 |
| October 09, 2025 | 1.72 | 1.71 | 1.71 | 1.74 | 1.65 | 36,500 |
| October 08, 2025 | 1.73 | 1.71 | 1.71 | 1.74 | 1.71 | 36,825 |
| October 07, 2025 | 1.78 | 1.73 | 1.73 | 1.78 | 1.71 | 123,500 |
| October 06, 2025 | 1.79 | 1.76 | 1.76 | 1.79 | 1.73 | 67,203 |
| October 03, 2025 | 1.65 | 1.75 | 1.75 | 1.75 | 1.65 | 39,600 |
| October 02, 2025 | 1.65 | 1.64 | 1.64 | 1.69 | 1.64 | 14,800 |
| October 01, 2025 | 1.64 | 1.66 | 1.66 | 1.73 | 1.61 | 42,100 |
| September 30, 2025 | 1.63 | 1.61 | 1.61 | 1.64 | 1.61 | 17,926 |
| September 29, 2025 | 1.58 | 1.65 | 1.65 | 1.66 | 1.56 | 52,223 |
| September 26, 2025 | 1.53 | 1.59 | 1.59 | 1.6 | 1.52 | 129,916 |
| September 25, 2025 | 1.52 | 1.54 | 1.54 | 1.55 | 1.51 | 140,900 |
| September 24, 2025 | 1.51 | 1.54 | 1.54 | 1.54 | 1.5 | 43,339 |
| September 23, 2025 | 1.5 | 1.5 | 1.5 | 1.54 | 1.49 | 76,100 |
| September 22, 2025 | 1.48 | 1.52 | 1.52 | 1.53 | 1.45 | 90,800 |
| September 19, 2025 | 1.48 | 1.44 | 1.44 | 1.48 | 1.43 | 31,600 |
| September 18, 2025 | 1.46 | 1.45 | 1.45 | 1.47 | 1.42 | 25,200 |
| September 17, 2025 | 1.45 | 1.43 | 1.43 | 1.45 | 1.43 | 10,106 |
| September 16, 2025 | 1.43 | 1.44 | 1.44 | 1.44 | 1.4 | 39,900 |
| September 15, 2025 | 1.41 | 1.42 | 1.42 | 1.42 | 1.4 | 51,601 |
| September 12, 2025 | 1.44 | 1.41 | 1.41 | 1.44 | 1.37 | 72,442 |
| September 11, 2025 | 1.45 | 1.44 | 1.44 | 1.45 | 1.43 | 15,000 |