2.82
+0.015(+0.54%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2.65 | 2.8 | 2.8 | 2.83 | 2.65 | 621,200 |
| August 14, 2025 | 2.29 | 2.68 | 2.68 | 2.68 | 2.29 | 836,822 |
| August 13, 2025 | 2.16 | 2.16 | 2.16 | 2.2 | 2.13 | 106,000 |
| August 12, 2025 | 2.11 | 2.14 | 2.14 | 2.21 | 2.11 | 174,500 |
| August 11, 2025 | 2.02 | 2.13 | 2.13 | 2.14 | 2.02 | 420,641 |
| August 08, 2025 | 2.08 | 2.08 | 2.08 | 2.13 | 2.06 | 359,800 |
| August 07, 2025 | 2.05 | 2.08 | 2.08 | 2.18 | 2.04 | 202,473 |
| August 06, 2025 | 2.01 | 2.03 | 2.03 | 2.06 | 1.99 | 147,500 |
| August 05, 2025 | 1.95 | 2.02 | 2.02 | 2.02 | 1.95 | 73,187 |
| August 01, 2025 | 1.9 | 1.91 | 1.91 | 1.94 | 1.84 | 105,443 |
| July 31, 2025 | 1.81 | 1.84 | 1.84 | 1.87 | 1.8 | 166,203 |
| July 30, 2025 | 1.94 | 1.8 | 1.8 | 1.95 | 1.77 | 328,900 |
| July 29, 2025 | 1.97 | 1.91 | 1.91 | 2 | 1.91 | 111,142 |
| July 28, 2025 | 2.06 | 2 | 2 | 2.06 | 1.95 | 66,000 |
| July 25, 2025 | 1.99 | 2.03 | 2.03 | 2.05 | 1.97 | 75,200 |
| July 24, 2025 | 2.03 | 2.02 | 2.02 | 2.05 | 2 | 42,500 |
| July 23, 2025 | 2.02 | 2.04 | 2.04 | 2.06 | 2 | 48,611 |
| July 22, 2025 | 2.05 | 2.04 | 2.04 | 2.08 | 2.03 | 152,607 |
| July 21, 2025 | 1.87 | 2.01 | 2.01 | 2.07 | 1.87 | 212,415 |
| July 18, 2025 | 1.87 | 1.83 | 1.83 | 1.9 | 1.83 | 30,508 |
| July 17, 2025 | 1.87 | 1.87 | 1.87 | 1.88 | 1.83 | 29,600 |
| July 16, 2025 | 1.97 | 1.89 | 1.89 | 1.99 | 1.88 | 57,800 |
| July 15, 2025 | 1.95 | 1.97 | 1.97 | 1.98 | 1.92 | 68,300 |
| July 14, 2025 | 1.87 | 1.93 | 1.93 | 1.95 | 1.86 | 322,009 |
| July 11, 2025 | 1.83 | 1.84 | 1.84 | 1.91 | 1.83 | 112,149 |
| July 10, 2025 | 1.81 | 1.8 | 1.8 | 1.83 | 1.78 | 93,900 |
| July 09, 2025 | 1.82 | 1.83 | 1.83 | 1.84 | 1.79 | 40,258 |
| July 08, 2025 | 1.85 | 1.81 | 1.81 | 1.85 | 1.78 | 122,800 |
| July 07, 2025 | 1.77 | 1.85 | 1.85 | 1.85 | 1.72 | 305,000 |
| July 04, 2025 | 1.77 | 1.75 | 1.75 | 1.77 | 1.75 | 11,300 |
| July 03, 2025 | 1.78 | 1.79 | 1.79 | 1.83 | 1.77 | 53,625 |
| July 02, 2025 | 1.75 | 1.8 | 1.8 | 1.8 | 1.74 | 562,332 |
| June 30, 2025 | 1.7 | 1.73 | 1.73 | 1.74 | 1.69 | 183,726 |
| June 27, 2025 | 1.71 | 1.7 | 1.7 | 1.73 | 1.68 | 84,901 |
| June 26, 2025 | 1.78 | 1.74 | 1.74 | 1.8 | 1.74 | 1.15M |
| June 25, 2025 | 1.86 | 1.77 | 1.77 | 1.86 | 1.77 | 959,953 |
| June 24, 2025 | 1.87 | 1.83 | 1.83 | 1.87 | 1.77 | 180,800 |
| June 23, 2025 | 1.87 | 1.93 | 1.93 | 1.94 | 1.86 | 109,908 |
| June 20, 2025 | 1.89 | 1.83 | 1.83 | 1.89 | 1.83 | 239,554 |
| June 19, 2025 | 1.88 | 1.87 | 1.87 | 1.89 | 1.86 | 30,450 |
| June 18, 2025 | 1.92 | 1.9 | 1.9 | 1.92 | 1.87 | 319,800 |
| June 17, 2025 | 1.89 | 1.89 | 1.89 | 1.95 | 1.86 | 871,300 |
| June 16, 2025 | 2.02 | 1.9 | 1.9 | 2.02 | 1.89 | 520,400 |
| June 13, 2025 | 2.1 | 2.04 | 2.04 | 2.1 | 2.02 | 325,147 |
| June 12, 2025 | 1.96 | 2.06 | 2.06 | 2.1 | 1.95 | 121,411 |
| June 11, 2025 | 1.93 | 1.95 | 1.95 | 1.96 | 1.9 | 117,823 |
| June 10, 2025 | 2 | 1.93 | 1.93 | 2 | 1.9 | 113,113 |
| June 09, 2025 | 1.97 | 1.98 | 1.98 | 2.02 | 1.96 | 110,540 |
| June 06, 2025 | 2.02 | 1.98 | 1.98 | 2.02 | 1.93 | 133,300 |
| June 05, 2025 | 2.04 | 2.02 | 2.02 | 2.13 | 2 | 103,900 |
| June 04, 2025 | 2.05 | 2.04 | 2.04 | 2.1 | 2.02 | 67,426 |
| June 03, 2025 | 1.94 | 2.05 | 2.05 | 2.07 | 1.94 | 167,818 |
| June 02, 2025 | 1.89 | 1.98 | 1.98 | 2.05 | 1.89 | 273,102 |
| May 30, 2025 | 1.88 | 1.86 | 1.86 | 1.88 | 1.82 | 24,034 |
| May 29, 2025 | 1.9 | 1.9 | 1.9 | 1.92 | 1.82 | 155,600 |
| May 28, 2025 | 1.91 | 1.92 | 1.92 | 1.93 | 1.88 | 29,021 |
| May 27, 2025 | 1.86 | 1.89 | 1.89 | 1.9 | 1.85 | 130,920 |
| May 26, 2025 | 1.86 | 1.88 | 1.88 | 1.94 | 1.86 | 32,013 |
| May 23, 2025 | 1.9 | 1.94 | 1.94 | 1.96 | 1.86 | 81,634 |
| May 22, 2025 | 1.93 | 1.88 | 1.88 | 1.93 | 1.85 | 45,306 |