2.26
+0.115(+5.37%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 2.22 | 2.26 | 2.26 | 2.27 | 2.13 | 204,700 |
August 21, 2025 | 2.09 | 2.14 | 2.14 | 2.23 | 2.09 | 133,500 |
August 20, 2025 | 2.09 | 2.11 | 2.11 | 2.14 | 2.08 | 128,226 |
August 19, 2025 | 2.18 | 2.1 | 2.1 | 2.18 | 2.05 | 359,348 |
August 18, 2025 | 2.15 | 2.14 | 2.14 | 2.19 | 2.13 | 108,500 |
August 15, 2025 | 2.15 | 2.19 | 2.19 | 2.19 | 2.11 | 176,755 |
August 14, 2025 | 2.16 | 2.14 | 2.14 | 2.18 | 2.12 | 197,365 |
August 13, 2025 | 2.23 | 2.15 | 2.15 | 2.24 | 2.15 | 331,919 |
August 12, 2025 | 2.28 | 2.21 | 2.21 | 2.28 | 2.19 | 305,382 |
August 11, 2025 | 2.27 | 2.28 | 2.28 | 2.28 | 2.25 | 176,635 |
August 08, 2025 | 2.25 | 2.28 | 2.28 | 2.32 | 2.24 | 348,349 |
August 07, 2025 | 2.27 | 2.26 | 2.26 | 2.29 | 2.23 | 142,911 |
August 06, 2025 | 2.26 | 2.25 | 2.25 | 2.28 | 2.24 | 132,330 |
August 05, 2025 | 2.24 | 2.23 | 2.23 | 2.28 | 2.21 | 492,400 |
August 01, 2025 | 2.2 | 2.18 | 2.18 | 2.25 | 2.17 | 118,868 |
July 31, 2025 | 2.19 | 2.15 | 2.15 | 2.21 | 2.15 | 99,930 |
July 30, 2025 | 2.25 | 2.15 | 2.15 | 2.3 | 2.15 | 300,444 |
July 29, 2025 | 2.37 | 2.25 | 2.25 | 2.37 | 2.21 | 211,406 |
July 28, 2025 | 2.4 | 2.29 | 2.29 | 2.4 | 2.23 | 546,100 |
July 25, 2025 | 2.41 | 2.4 | 2.4 | 2.42 | 2.36 | 207,793 |
July 24, 2025 | 2.4 | 2.38 | 2.38 | 2.44 | 2.35 | 601,700 |
July 23, 2025 | 2.42 | 2.4 | 2.4 | 2.42 | 2.36 | 154,200 |
July 22, 2025 | 2.46 | 2.39 | 2.39 | 2.46 | 2.36 | 239,726 |
July 21, 2025 | 2.34 | 2.44 | 2.44 | 2.49 | 2.34 | 339,720 |
July 18, 2025 | 2.37 | 2.33 | 2.33 | 2.4 | 2.32 | 146,800 |
July 17, 2025 | 2.37 | 2.4 | 2.4 | 2.4 | 2.27 | 299,728 |
July 16, 2025 | 2.4 | 2.38 | 2.38 | 2.4 | 2.33 | 181,027 |
July 15, 2025 | 2.41 | 2.38 | 2.38 | 2.41 | 2.32 | 148,200 |
July 14, 2025 | 2.44 | 2.36 | 2.36 | 2.44 | 2.33 | 640,221 |
July 11, 2025 | 2.37 | 2.37 | 2.37 | 2.42 | 2.34 | 404,842 |
July 10, 2025 | 2.4 | 2.33 | 2.33 | 2.4 | 2.31 | 364,299 |
July 09, 2025 | 2.36 | 2.35 | 2.35 | 2.43 | 2.33 | 522,603 |
July 08, 2025 | 2.49 | 2.38 | 2.38 | 2.49 | 2.35 | 343,135 |
July 07, 2025 | 2.39 | 2.5 | 2.5 | 2.54 | 2.36 | 1M |
July 04, 2025 | 2.34 | 2.33 | 2.33 | 2.34 | 2.3 | 57,386 |
July 03, 2025 | 2.38 | 2.37 | 2.37 | 2.4 | 2.31 | 294,280 |
July 02, 2025 | 2.25 | 2.38 | 2.38 | 2.45 | 2.22 | 709,700 |
June 30, 2025 | 2.1 | 2.15 | 2.15 | 2.16 | 2.03 | 253,800 |
June 27, 2025 | 2.15 | 2.12 | 2.12 | 2.15 | 2.07 | 148,643 |
June 26, 2025 | 2.1 | 2.15 | 2.15 | 2.17 | 2.09 | 284,811 |
June 25, 2025 | 2.09 | 2.08 | 2.08 | 2.11 | 2.04 | 322,500 |
June 24, 2025 | 2.14 | 2.03 | 2.03 | 2.15 | 2.03 | 346,800 |
June 23, 2025 | 2.2 | 2.17 | 2.17 | 2.3 | 2.15 | 388,635 |
June 20, 2025 | 2.14 | 2.17 | 2.17 | 2.18 | 2.13 | 164,200 |
June 19, 2025 | 2.15 | 2.17 | 2.17 | 2.19 | 2.13 | 41,634 |
June 18, 2025 | 2.2 | 2.16 | 2.16 | 2.22 | 2.15 | 134,721 |
June 17, 2025 | 2.2 | 2.19 | 2.19 | 2.23 | 2.17 | 146,700 |
June 16, 2025 | 2.3 | 2.22 | 2.22 | 2.3 | 2.19 | 201,800 |
June 13, 2025 | 2.24 | 2.31 | 2.31 | 2.38 | 2.21 | 550,100 |
June 12, 2025 | 2.1 | 2.21 | 2.21 | 2.24 | 2.1 | 235,619 |
June 11, 2025 | 2.15 | 2.09 | 2.09 | 2.15 | 2.09 | 85,045 |
June 10, 2025 | 2.1 | 2.12 | 2.12 | 2.15 | 2.1 | 159,628 |
June 09, 2025 | 2.11 | 2.12 | 2.12 | 2.15 | 2.07 | 106,520 |
June 06, 2025 | 2.15 | 2.13 | 2.13 | 2.15 | 2.1 | 154,916 |
June 05, 2025 | 2.21 | 2.13 | 2.13 | 2.27 | 2.13 | 218,100 |
June 04, 2025 | 2.16 | 2.18 | 2.18 | 2.24 | 2.1 | 422,531 |
June 03, 2025 | 2.03 | 2.15 | 2.15 | 2.21 | 2.02 | 724,143 |
June 02, 2025 | 1.96 | 2.03 | 2.03 | 2.09 | 1.96 | 637,200 |
May 30, 2025 | 2.01 | 1.94 | 1.94 | 2.02 | 1.9 | 601,727 |
May 29, 2025 | 2.19 | 2.06 | 2.06 | 2.19 | 2.04 | 234,218 |