2.65
-0.1(-3.64%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 2.79 | 2.65 | 2.65 | 2.8 | 2.6 | 244,105 |
| November 19, 2025 | 2.84 | 2.75 | 2.75 | 2.88 | 2.69 | 208,900 |
| November 18, 2025 | 2.83 | 2.91 | 2.91 | 2.95 | 2.83 | 85,200 |
| November 17, 2025 | 2.9 | 2.81 | 2.81 | 2.97 | 2.76 | 230,700 |
| November 14, 2025 | 2.9 | 2.93 | 2.93 | 3.02 | 2.9 | 218,142 |
| November 13, 2025 | 3.17 | 2.96 | 2.96 | 3.22 | 2.96 | 313,000 |
| November 12, 2025 | 3.31 | 3.18 | 3.18 | 3.31 | 3.15 | 130,900 |
| November 11, 2025 | 3.28 | 3.2 | 3.2 | 3.28 | 3.2 | 55,200 |
| November 10, 2025 | 3.28 | 3.31 | 3.31 | 3.32 | 3.24 | 212,900 |
| November 07, 2025 | 3.02 | 3.19 | 3.19 | 3.21 | 2.97 | 275,434 |
| November 06, 2025 | 3.14 | 3.08 | 3.08 | 3.14 | 3.03 | 163,721 |
| November 05, 2025 | 3.1 | 3.21 | 3.21 | 3.23 | 3.09 | 336,900 |
| November 04, 2025 | 3.25 | 3 | 3 | 3.34 | 2.92 | 835,700 |
| November 03, 2025 | 3.46 | 3.34 | 3.34 | 3.47 | 3.31 | 194,900 |
| October 31, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.52 | 147,500 |
| October 30, 2025 | 3.57 | 3.45 | 3.45 | 3.57 | 3.44 | 163,399 |
| October 29, 2025 | 3.74 | 3.64 | 3.64 | 3.74 | 3.57 | 127,700 |
| October 28, 2025 | 3.83 | 3.79 | 3.74 | 3.88 | 3.77 | 106,000 |
| October 27, 2025 | 3.89 | 3.9 | 3.85 | 3.93 | 3.85 | 117,000 |
| October 24, 2025 | 3.75 | 3.68 | 3.68 | 3.75 | 3.64 | 63,818 |
| October 23, 2025 | 3.58 | 3.62 | 3.62 | 3.68 | 3.57 | 74,600 |
| October 22, 2025 | 3.62 | 3.56 | 3.56 | 3.63 | 3.55 | 127,900 |
| October 21, 2025 | 3.7 | 3.75 | 3.75 | 3.83 | 3.59 | 205,148 |
| October 20, 2025 | 3.77 | 3.74 | 3.74 | 3.78 | 3.68 | 63,500 |
| October 17, 2025 | 3.53 | 3.6 | 3.6 | 3.6 | 3.49 | 213,414 |
| October 16, 2025 | 3.75 | 3.63 | 3.63 | 3.79 | 3.6 | 165,106 |
| October 15, 2025 | 3.83 | 3.72 | 3.72 | 3.83 | 3.67 | 134,109 |
| October 14, 2025 | 3.73 | 3.84 | 3.84 | 3.87 | 3.63 | 610,921 |
| October 10, 2025 | 4.05 | 3.75 | 3.75 | 4.08 | 3.7 | 524,610 |
| October 09, 2025 | 4.13 | 4.05 | 4.05 | 4.13 | 3.98 | 162,734 |
| October 08, 2025 | 4.18 | 4.2 | 4.2 | 4.22 | 4.12 | 139,600 |
| October 07, 2025 | 4.34 | 4.17 | 4.17 | 4.39 | 4.14 | 328,100 |
| October 06, 2025 | 4.23 | 4.36 | 4.36 | 4.36 | 4.23 | 254,100 |
| October 03, 2025 | 4.14 | 4.17 | 4.17 | 4.25 | 4.12 | 182,300 |
| October 02, 2025 | 4.04 | 4.16 | 4.16 | 4.18 | 4.03 | 139,900 |
| October 01, 2025 | 3.95 | 4.01 | 4.01 | 4.02 | 3.95 | 125,643 |
| September 30, 2025 | 3.87 | 3.87 | 3.87 | 3.92 | 3.81 | 56,833 |
| September 29, 2025 | 3.78 | 3.91 | 3.91 | 3.91 | 3.78 | 181,514 |
| September 26, 2025 | 3.68 | 3.73 | 3.73 | 3.79 | 3.63 | 129,800 |
| September 25, 2025 | 3.78 | 3.66 | 3.66 | 3.78 | 3.56 | 367,400 |
| September 24, 2025 | 3.93 | 3.92 | 3.92 | 3.96 | 3.91 | 103,811 |
| September 23, 2025 | 3.94 | 3.92 | 3.92 | 3.96 | 3.91 | 127,833 |
| September 22, 2025 | 4.04 | 3.91 | 3.91 | 4.04 | 3.91 | 357,240 |
| September 19, 2025 | 4.26 | 4.19 | 4.19 | 4.26 | 4.17 | 105,593 |
| September 18, 2025 | 4.29 | 4.31 | 4.31 | 4.34 | 4.28 | 87,900 |
| September 17, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.16 | 108,200 |
| September 16, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.15 | 86,503 |
| September 15, 2025 | 4.21 | 4.23 | 4.23 | 4.25 | 4.19 | 63,500 |
| September 12, 2025 | 4.22 | 4.37 | 4.37 | 4.37 | 4.21 | 142,426 |
| September 11, 2025 | 4.11 | 4.13 | 4.13 | 4.16 | 4.11 | 76,500 |
| September 10, 2025 | 4.1 | 4.06 | 4.06 | 4.16 | 4.05 | 101,995 |
| September 09, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.01 | 58,843 |
| September 08, 2025 | 4.09 | 4.05 | 4.05 | 4.1 | 4.03 | 71,400 |
| September 05, 2025 | 4.15 | 4.06 | 4.06 | 4.18 | 4 | 85,039 |
| September 04, 2025 | 4.15 | 4.02 | 4.02 | 4.15 | 4 | 127,210 |
| September 03, 2025 | 4.06 | 4.28 | 4.28 | 4.28 | 4.05 | 134,618 |
| September 02, 2025 | 4.02 | 4 | 4 | 4.11 | 4 | 78,000 |
| August 29, 2025 | 4.12 | 4.08 | 4.08 | 4.12 | 4 | 142,316 |
| August 28, 2025 | 4.29 | 4.16 | 4.16 | 4.3 | 4.16 | 89,543 |
| August 27, 2025 | 4.34 | 4.26 | 4.26 | 4.34 | 4.23 | 170,316 |