3.11
-0.14(-4.31%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 3.2 | 3.11 | 3.11 | 3.24 | 3.03 | 353,004 |
October 16, 2025 | 3.36 | 3.25 | 3.25 | 3.41 | 3.2 | 359,017 |
October 15, 2025 | 3.32 | 3.4 | 3.4 | 3.55 | 3.32 | 768,724 |
October 14, 2025 | 3.2 | 3.31 | 3.31 | 3.32 | 3.15 | 1.81M |
October 10, 2025 | 3.1 | 3.05 | 3.05 | 3.15 | 3 | 215,449 |
October 09, 2025 | 3.22 | 3.09 | 3.09 | 3.25 | 3.02 | 363,336 |
October 08, 2025 | 3.24 | 3.27 | 3.27 | 3.27 | 3.15 | 1.16M |
October 07, 2025 | 3.2 | 3.13 | 3.13 | 3.21 | 3.03 | 270,600 |
October 06, 2025 | 2.99 | 3.1 | 3.1 | 3.18 | 2.97 | 498,038 |
October 03, 2025 | 3 | 2.93 | 2.93 | 3.05 | 2.91 | 398,140 |
October 02, 2025 | 3.14 | 2.98 | 2.98 | 3.16 | 2.94 | 593,205 |
October 01, 2025 | 3.25 | 3.13 | 3.13 | 3.28 | 3.13 | 310,000 |
September 30, 2025 | 3.05 | 3.21 | 3.21 | 3.23 | 3.02 | 435,700 |
September 29, 2025 | 3.13 | 3.02 | 3.02 | 3.21 | 2.97 | 703,400 |
September 26, 2025 | 3 | 3.12 | 3.12 | 3.13 | 3 | 1.19M |
September 25, 2025 | 3.03 | 2.98 | 2.98 | 3.06 | 2.95 | 440,217 |
September 24, 2025 | 2.95 | 3.05 | 3.05 | 3.06 | 2.91 | 779,926 |
September 23, 2025 | 2.97 | 2.87 | 2.87 | 2.97 | 2.84 | 188,300 |
September 22, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.94 | 346,523 |
September 19, 2025 | 2.8 | 2.96 | 2.96 | 2.96 | 2.8 | 650,000 |
September 18, 2025 | 2.84 | 2.82 | 2.82 | 2.85 | 2.8 | 279,700 |
September 17, 2025 | 2.9 | 2.85 | 2.85 | 2.9 | 2.81 | 211,900 |
September 16, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.86 | 251,506 |
September 15, 2025 | 2.74 | 2.96 | 2.96 | 2.98 | 2.74 | 1.08M |
September 12, 2025 | 2.65 | 2.74 | 2.74 | 2.75 | 2.63 | 908,917 |
September 11, 2025 | 2.63 | 2.65 | 2.65 | 2.7 | 2.63 | 213,815 |
September 10, 2025 | 2.64 | 2.61 | 2.61 | 2.65 | 2.58 | 93,931 |
September 09, 2025 | 2.7 | 2.66 | 2.66 | 2.7 | 2.66 | 180,302 |
September 08, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.68 | 300,000 |
September 05, 2025 | 2.63 | 2.69 | 2.69 | 2.7 | 2.63 | 275,250 |
September 04, 2025 | 2.58 | 2.63 | 2.63 | 2.64 | 2.58 | 238,600 |
September 03, 2025 | 2.58 | 2.6 | 2.6 | 2.6 | 2.58 | 362,640 |
September 02, 2025 | 2.55 | 2.6 | 2.6 | 2.6 | 2.52 | 376,100 |
August 29, 2025 | 2.5 | 2.55 | 2.55 | 2.55 | 2.47 | 620,000 |
August 28, 2025 | 2.5 | 2.5 | 2.5 | 2.5 | 2.48 | 272,745 |
August 27, 2025 | 2.49 | 2.5 | 2.5 | 2.5 | 2.44 | 557,400 |
August 26, 2025 | 2.42 | 2.43 | 2.43 | 2.46 | 2.4 | 54,249 |
August 25, 2025 | 2.42 | 2.38 | 2.38 | 2.47 | 2.38 | 149,600 |
August 22, 2025 | 2.5 | 2.5 | 2.5 | 2.5 | 2.42 | 93,542 |
August 21, 2025 | 2.45 | 2.5 | 2.5 | 2.5 | 2.44 | 94,300 |
August 20, 2025 | 2.41 | 2.38 | 2.38 | 2.53 | 2.38 | 212,429 |
August 19, 2025 | 2.56 | 2.43 | 2.43 | 2.56 | 2.43 | 166,720 |
August 18, 2025 | 2.66 | 2.58 | 2.58 | 2.66 | 2.57 | 178,732 |
August 15, 2025 | 2.45 | 2.65 | 2.65 | 2.66 | 2.45 | 303,640 |
August 14, 2025 | 2.5 | 2.45 | 2.45 | 2.5 | 2.44 | 89,900 |
August 13, 2025 | 2.4 | 2.5 | 2.5 | 2.55 | 2.4 | 287,618 |
August 12, 2025 | 2.36 | 2.41 | 2.41 | 2.45 | 2.34 | 142,600 |
August 11, 2025 | 2.3 | 2.34 | 2.34 | 2.4 | 2.3 | 311,231 |
August 08, 2025 | 2.4 | 2.38 | 2.38 | 2.42 | 2.35 | 225,400 |
August 07, 2025 | 2.41 | 2.39 | 2.39 | 2.41 | 2.33 | 89,543 |
August 06, 2025 | 2.4 | 2.38 | 2.38 | 2.42 | 2.36 | 129,826 |
August 05, 2025 | 2.36 | 2.4 | 2.4 | 2.4 | 2.31 | 401,000 |
August 01, 2025 | 2.29 | 2.35 | 2.35 | 2.41 | 2.26 | 154,811 |
July 31, 2025 | 2.29 | 2.31 | 2.31 | 2.33 | 2.28 | 80,326 |
July 30, 2025 | 2.28 | 2.35 | 2.35 | 2.35 | 2.26 | 207,300 |
July 29, 2025 | 2.3 | 2.27 | 2.27 | 2.36 | 2.25 | 131,430 |
July 28, 2025 | 2.4 | 2.33 | 2.33 | 2.4 | 2.28 | 160,300 |
July 25, 2025 | 2.5 | 2.43 | 2.43 | 2.54 | 2.42 | 138,700 |
July 24, 2025 | 2.54 | 2.48 | 2.48 | 2.54 | 2.48 | 154,800 |
July 23, 2025 | 2.7 | 2.55 | 2.55 | 2.7 | 2.5 | 194,629 |