2.28
-0.07(-2.98%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2.33 | 2.28 | 2.28 | 2.33 | 2.27 | 36,000 |
October 16, 2025 | 2.4 | 2.35 | 2.35 | 2.4 | 2.34 | 50,700 |
October 15, 2025 | 2.37 | 2.4 | 2.4 | 2.45 | 2.32 | 68,625 |
October 14, 2025 | 2.26 | 2.37 | 2.37 | 2.38 | 2.26 | 123,823 |
October 10, 2025 | 2.3 | 2.26 | 2.26 | 2.32 | 2.25 | 129,227 |
October 09, 2025 | 2.4 | 2.31 | 2.31 | 2.44 | 2.3 | 224,336 |
October 08, 2025 | 2.4 | 2.37 | 2.37 | 2.41 | 2.34 | 103,126 |
October 07, 2025 | 2.21 | 2.4 | 2.4 | 2.41 | 2.2 | 247,400 |
October 06, 2025 | 2.17 | 2.19 | 2.19 | 2.26 | 2.15 | 81,100 |
October 03, 2025 | 2.18 | 2.12 | 2.12 | 2.18 | 2.12 | 66,516 |
October 02, 2025 | 2.19 | 2.14 | 2.14 | 2.22 | 2.12 | 155,521 |
October 01, 2025 | 2.22 | 2.19 | 2.19 | 2.22 | 2.18 | 31,102 |
September 30, 2025 | 2.25 | 2.21 | 2.21 | 2.25 | 2.2 | 75,600 |
September 29, 2025 | 2.25 | 2.24 | 2.24 | 2.3 | 2.22 | 183,828 |
September 26, 2025 | 2.22 | 2.22 | 2.22 | 2.3 | 2.19 | 146,000 |
September 25, 2025 | 2.25 | 2.22 | 2.22 | 2.29 | 2.21 | 45,300 |
September 24, 2025 | 2.18 | 2.26 | 2.26 | 2.28 | 2.18 | 492,900 |
September 23, 2025 | 2.22 | 2.2 | 2.2 | 2.26 | 2.16 | 44,427 |
September 22, 2025 | 2.25 | 2.22 | 2.22 | 2.25 | 2.17 | 88,741 |
September 19, 2025 | 2.26 | 2.25 | 2.25 | 2.26 | 2.23 | 17,000 |
September 18, 2025 | 2.28 | 2.25 | 2.25 | 2.28 | 2.24 | 18,900 |
September 17, 2025 | 2.27 | 2.29 | 2.29 | 2.29 | 2.25 | 29,818 |
September 16, 2025 | 2.26 | 2.29 | 2.29 | 2.29 | 2.23 | 60,925 |
September 15, 2025 | 2.28 | 2.28 | 2.28 | 2.31 | 2.24 | 38,290 |
September 12, 2025 | 2.28 | 2.27 | 2.27 | 2.3 | 2.24 | 19,603 |
September 11, 2025 | 2.36 | 2.24 | 2.24 | 2.39 | 2.24 | 44,400 |
September 10, 2025 | 2.2 | 2.36 | 2.36 | 2.36 | 2.2 | 67,565 |
September 09, 2025 | 2.2 | 2.18 | 2.18 | 2.24 | 2.18 | 27,502 |
September 08, 2025 | 2.17 | 2.2 | 2.2 | 2.2 | 2.13 | 77,531 |
September 05, 2025 | 2.12 | 2.17 | 2.17 | 2.17 | 2.09 | 31,100 |
September 04, 2025 | 2.13 | 2.12 | 2.12 | 2.13 | 2.09 | 54,505 |
September 03, 2025 | 2.22 | 2.12 | 2.12 | 2.22 | 2.12 | 106,400 |
September 02, 2025 | 2.25 | 2.2 | 2.2 | 2.3 | 2.2 | 65,137 |
August 29, 2025 | 2.17 | 2.18 | 2.18 | 2.2 | 2.15 | 19,000 |
August 28, 2025 | 2.15 | 2.19 | 2.19 | 2.21 | 2.15 | 33,018 |
August 27, 2025 | 2.17 | 2.15 | 2.15 | 2.17 | 2.15 | 48,900 |
August 26, 2025 | 2.14 | 2.16 | 2.16 | 2.17 | 2.13 | 57,700 |
August 25, 2025 | 2.14 | 2.12 | 2.12 | 2.14 | 2.09 | 39,200 |
August 22, 2025 | 2.06 | 2.12 | 2.12 | 2.14 | 2.06 | 38,900 |
August 21, 2025 | 2.07 | 2.1 | 2.1 | 2.12 | 2.05 | 25,025 |
August 20, 2025 | 2 | 2.06 | 2.06 | 2.06 | 2 | 27,200 |
August 19, 2025 | 2.07 | 2.02 | 2.02 | 2.07 | 2 | 84,640 |
August 18, 2025 | 2.16 | 2.06 | 2.06 | 2.16 | 2.05 | 34,000 |
August 15, 2025 | 2.02 | 2.1 | 2.1 | 2.1 | 1.95 | 181,500 |
August 14, 2025 | 2.07 | 2.04 | 2.04 | 2.07 | 2.03 | 97,900 |
August 13, 2025 | 2.11 | 2.07 | 2.07 | 2.11 | 2.06 | 59,200 |
August 12, 2025 | 2.09 | 2.07 | 2.07 | 2.09 | 2.05 | 84,900 |
August 11, 2025 | 2.15 | 2.09 | 2.09 | 2.16 | 2.06 | 124,412 |
August 08, 2025 | 2.16 | 2.13 | 2.13 | 2.17 | 2.12 | 87,600 |
August 07, 2025 | 2.15 | 2.13 | 2.13 | 2.16 | 2.12 | 47,337 |
August 06, 2025 | 2.28 | 2.17 | 2.17 | 2.28 | 2.12 | 177,600 |
August 05, 2025 | 2.27 | 2.17 | 2.17 | 2.29 | 2.16 | 123,700 |
August 01, 2025 | 2.25 | 2.28 | 2.28 | 2.36 | 2.25 | 31,335 |
July 31, 2025 | 2.25 | 2.29 | 2.29 | 2.31 | 2.24 | 43,600 |
July 30, 2025 | 2.31 | 2.24 | 2.24 | 2.31 | 2.23 | 82,700 |
July 29, 2025 | 2.35 | 2.33 | 2.33 | 2.35 | 2.31 | 16,100 |
July 28, 2025 | 2.38 | 2.34 | 2.34 | 2.41 | 2.33 | 29,740 |
July 25, 2025 | 2.41 | 2.39 | 2.39 | 2.41 | 2.36 | 19,310 |
July 24, 2025 | 2.46 | 2.41 | 2.41 | 2.46 | 2.4 | 102,835 |
July 23, 2025 | 2.49 | 2.46 | 2.46 | 2.49 | 2.46 | 88,333 |