2.74
+0.11(+4.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 2.67 | 2.63 | 2.63 | 2.73 | 2.46 | 507,631 |
| January 12, 2026 | 2.48 | 2.62 | 2.62 | 2.65 | 2.37 | 478,500 |
| January 09, 2026 | 2.42 | 2.48 | 2.48 | 2.55 | 2.4 | 321,042 |
| January 08, 2026 | 2.28 | 2.37 | 2.37 | 2.49 | 2.26 | 367,814 |
| January 07, 2026 | 2.13 | 2.25 | 2.25 | 2.3 | 2.07 | 291,000 |
| January 06, 2026 | 2 | 2.06 | 2.06 | 2.19 | 1.95 | 474,837 |
| January 05, 2026 | 2.5 | 2 | 2 | 2.5 | 1.92 | 726,400 |
| January 02, 2026 | 2.26 | 2.37 | 2.37 | 2.86 | 2.19 | 937,900 |
| December 31, 2025 | 2.05 | 2.25 | 2.25 | 2.32 | 1.97 | 820,000 |
| December 30, 2025 | 1.86 | 1.99 | 1.99 | 2.02 | 1.85 | 375,200 |
| December 29, 2025 | 1.69 | 1.85 | 1.85 | 1.87 | 1.69 | 372,341 |
| December 23, 2025 | 1.71 | 1.69 | 1.69 | 1.71 | 1.63 | 156,700 |
| December 22, 2025 | 1.66 | 1.67 | 1.67 | 1.73 | 1.64 | 278,228 |
| December 19, 2025 | 1.72 | 1.6 | 1.6 | 1.72 | 1.51 | 322,716 |
| December 18, 2025 | 1.81 | 1.71 | 1.71 | 1.83 | 1.59 | 552,726 |
| December 17, 2025 | 1.7 | 1.74 | 1.74 | 1.92 | 1.68 | 478,319 |
| December 16, 2025 | 1.74 | 1.66 | 1.66 | 1.74 | 1.54 | 356,000 |
| December 15, 2025 | 1.5 | 1.7 | 1.7 | 2.05 | 1.47 | 1.5M |
| December 12, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.34 | 133,285 |
| December 11, 2025 | 1.3 | 1.35 | 1.35 | 1.39 | 1.3 | 207,200 |
| December 10, 2025 | 1.3 | 1.3 | 1.3 | 1.32 | 1.27 | 85,748 |
| December 09, 2025 | 1.24 | 1.31 | 1.31 | 1.31 | 1.24 | 202,403 |
| December 08, 2025 | 1.19 | 1.25 | 1.25 | 1.27 | 1.19 | 102,200 |
| December 05, 2025 | 1.19 | 1.19 | 1.19 | 1.2 | 1.15 | 142,442 |
| December 04, 2025 | 1.22 | 1.2 | 1.2 | 1.22 | 1.19 | 83,900 |
| December 03, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.22 | 142,300 |
| December 02, 2025 | 1.25 | 1.27 | 1.27 | 1.27 | 1.22 | 123,900 |
| December 01, 2025 | 1.27 | 1.24 | 1.24 | 1.29 | 1.22 | 108,722 |
| November 28, 2025 | 1.27 | 1.21 | 1.21 | 1.27 | 1.21 | 47,232 |
| November 27, 2025 | 1.25 | 1.26 | 1.26 | 1.26 | 1.24 | 31,422 |
| November 26, 2025 | 1.28 | 1.25 | 1.25 | 1.28 | 1.23 | 35,000 |
| November 25, 2025 | 1.28 | 1.23 | 1.23 | 1.28 | 1.2 | 238,324 |
| November 24, 2025 | 1.11 | 1.26 | 1.26 | 1.28 | 1.08 | 209,512 |
| November 21, 2025 | 1.04 | 1.12 | 1.12 | 1.14 | 1.04 | 95,139 |
| November 20, 2025 | 1.01 | 1.03 | 1.03 | 1.06 | 1.01 | 88,100 |
| November 19, 2025 | 1.01 | 0.99 | 0.99 | 1.04 | 0.99 | 81,700 |
| November 18, 2025 | 1.04 | 1.01 | 1.01 | 1.07 | 0.99 | 73,842 |
| November 17, 2025 | 1.07 | 1.05 | 1.05 | 1.08 | 1.05 | 71,200 |
| November 14, 2025 | 1.13 | 1.06 | 1.06 | 1.13 | 1.05 | 88,700 |
| November 13, 2025 | 1.08 | 1.12 | 1.12 | 1.12 | 1.07 | 65,091 |
| November 12, 2025 | 1.08 | 1.08 | 1.08 | 1.09 | 1.06 | 31,300 |
| November 11, 2025 | 1.14 | 1.06 | 1.06 | 1.17 | 1.02 | 140,634 |
| November 10, 2025 | 1.15 | 1.18 | 1.18 | 1.19 | 1.12 | 84,431 |
| November 07, 2025 | 1.14 | 1.1 | 1.1 | 1.14 | 1.05 | 126,304 |
| November 06, 2025 | 1.16 | 1.12 | 1.12 | 1.16 | 1.1 | 104,400 |
| November 05, 2025 | 1.22 | 1.15 | 1.15 | 1.25 | 1.08 | 313,734 |
| November 04, 2025 | 1.23 | 1.27 | 1.27 | 1.3 | 1.22 | 277,029 |
| November 03, 2025 | 1.15 | 1.23 | 1.23 | 1.23 | 1.12 | 362,700 |
| October 31, 2025 | 1.1 | 1.11 | 1.11 | 1.13 | 1.08 | 119,322 |
| October 30, 2025 | 1.16 | 1.1 | 1.1 | 1.17 | 1.07 | 179,300 |
| October 29, 2025 | 1.12 | 1.15 | 1.15 | 1.19 | 1.12 | 274,200 |
| October 28, 2025 | 1.01 | 1.11 | 1.11 | 1.18 | 0.99 | 404,002 |
| October 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 53,100 |
| October 24, 2025 | 0.99 | 0.96 | 0.96 | 1.01 | 0.92 | 172,915 |
| October 23, 2025 | 0.98 | 0.97 | 0.97 | 0.98 | 0.96 | 45,200 |
| October 22, 2025 | 0.96 | 0.98 | 0.98 | 1 | 0.95 | 207,200 |
| October 21, 2025 | 0.99 | 0.97 | 0.97 | 1 | 0.95 | 225,200 |
| October 20, 2025 | 0.9 | 0.99 | 0.99 | 1.01 | 0.9 | 269,943 |
| October 17, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.89 | 87,420 |
| October 16, 2025 | 0.94 | 0.9 | 0.9 | 0.94 | 0.9 | 211,204 |