2.04
-0.02(-0.97%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 2.1 | 2.04 | 2.04 | 2.16 | 2.01 | 391,200 |
| January 12, 2026 | 2.06 | 2.06 | 2.06 | 2.09 | 1.93 | 408,800 |
| January 09, 2026 | 2.01 | 2.07 | 2.07 | 2.07 | 1.93 | 268,100 |
| January 08, 2026 | 2.1 | 1.97 | 1.97 | 2.1 | 1.89 | 349,100 |
| January 07, 2026 | 1.97 | 2.02 | 2.02 | 2.1 | 1.94 | 334,400 |
| January 06, 2026 | 1.82 | 1.94 | 1.94 | 1.95 | 1.82 | 131,200 |
| January 05, 2026 | 1.98 | 1.88 | 1.88 | 1.98 | 1.87 | 75,900 |
| January 02, 2026 | 1.97 | 1.9 | 1.9 | 2.01 | 1.86 | 144,500 |
| December 31, 2025 | 1.9 | 1.99 | 1.99 | 2.02 | 1.8 | 164,800 |
| December 30, 2025 | 2.06 | 1.86 | 1.86 | 2.06 | 1.83 | 234,781 |
| December 29, 2025 | 2 | 2.02 | 2.02 | 2.05 | 1.96 | 276,600 |
| December 23, 2025 | 2.05 | 1.99 | 1.99 | 2.15 | 1.95 | 511,577 |
| December 22, 2025 | 2 | 1.97 | 1.97 | 2.02 | 1.9 | 304,400 |
| December 19, 2025 | 1.85 | 1.9 | 1.9 | 1.96 | 1.83 | 299,200 |
| December 18, 2025 | 1.8 | 1.79 | 1.79 | 1.87 | 1.7 | 688,100 |
| December 17, 2025 | 1.62 | 1.73 | 1.73 | 1.75 | 1.61 | 504,484 |
| December 16, 2025 | 1.54 | 1.62 | 1.62 | 1.67 | 1.52 | 379,749 |
| December 15, 2025 | 1.57 | 1.55 | 1.55 | 1.57 | 1.41 | 153,927 |
| December 12, 2025 | 1.59 | 1.56 | 1.56 | 1.59 | 1.48 | 98,607 |
| December 11, 2025 | 1.5 | 1.51 | 1.51 | 1.62 | 1.5 | 92,920 |
| December 10, 2025 | 1.55 | 1.53 | 1.53 | 1.63 | 1.48 | 187,806 |
| December 09, 2025 | 1.48 | 1.55 | 1.55 | 1.55 | 1.43 | 223,420 |
| December 08, 2025 | 1.46 | 1.43 | 1.43 | 1.47 | 1.4 | 243,737 |
| December 05, 2025 | 1.55 | 1.46 | 1.46 | 1.55 | 1.44 | 140,000 |
| December 04, 2025 | 1.53 | 1.54 | 1.54 | 1.59 | 1.46 | 158,400 |
| December 03, 2025 | 1.42 | 1.6 | 1.6 | 1.6 | 1.38 | 856,855 |
| December 02, 2025 | 1.46 | 1.39 | 1.39 | 1.48 | 1.38 | 728,600 |
| December 01, 2025 | 1.65 | 1.44 | 1.44 | 1.67 | 1.44 | 735,323 |
| November 28, 2025 | 1.68 | 1.63 | 1.63 | 1.69 | 1.6 | 122,000 |
| November 27, 2025 | 1.62 | 1.62 | 1.62 | 1.66 | 1.6 | 57,200 |
| November 26, 2025 | 1.71 | 1.62 | 1.62 | 1.72 | 1.6 | 140,504 |
| November 25, 2025 | 1.73 | 1.63 | 1.63 | 1.76 | 1.57 | 488,600 |
| November 24, 2025 | 1.5 | 1.64 | 1.64 | 1.74 | 1.5 | 1.51M |
| November 21, 2025 | 1.43 | 1.46 | 1.46 | 1.53 | 1.4 | 381,413 |
| November 20, 2025 | 1.75 | 1.55 | 1.55 | 1.81 | 1.45 | 887,229 |
| November 19, 2025 | 1.65 | 1.66 | 1.66 | 1.84 | 1.6 | 1.35M |
| November 18, 2025 | 1.21 | 1.44 | 1.44 | 1.75 | 1.17 | 1.2M |
| November 17, 2025 | 1.21 | 1.21 | 1.21 | 1.24 | 1.18 | 107,900 |
| November 14, 2025 | 1.28 | 1.18 | 1.18 | 1.28 | 1.18 | 193,900 |
| November 13, 2025 | 1.31 | 1.25 | 1.25 | 1.31 | 1.19 | 174,416 |
| November 12, 2025 | 1.35 | 1.26 | 1.26 | 1.35 | 1.21 | 178,304 |
| November 11, 2025 | 1.25 | 1.3 | 1.3 | 1.31 | 1.21 | 495,639 |
| November 10, 2025 | 1.21 | 1.18 | 1.18 | 1.28 | 1.18 | 407,600 |
| November 07, 2025 | 1.1 | 1.15 | 1.15 | 1.2 | 1.04 | 601,000 |
| November 06, 2025 | 1.2 | 1.13 | 1.13 | 1.2 | 1.08 | 291,712 |
| November 05, 2025 | 1.16 | 1.14 | 1.14 | 1.24 | 1.12 | 346,900 |
| November 04, 2025 | 1.12 | 1.1 | 1.1 | 1.19 | 1.03 | 577,142 |
| November 03, 2025 | 1.3 | 1.13 | 1.13 | 1.32 | 1.12 | 774,100 |
| October 31, 2025 | 1.41 | 1.26 | 1.26 | 1.41 | 1.23 | 409,300 |
| October 30, 2025 | 1.2 | 1.32 | 1.32 | 1.35 | 1.2 | 239,990 |
| October 29, 2025 | 1.19 | 1.21 | 1.21 | 1.24 | 1.15 | 257,046 |
| October 28, 2025 | 1.12 | 1.15 | 1.15 | 1.21 | 1.1 | 307,600 |
| October 27, 2025 | 1.25 | 1.13 | 1.13 | 1.25 | 1.05 | 615,645 |
| October 24, 2025 | 1.25 | 1.2 | 1.2 | 1.37 | 1.19 | 427,124 |
| October 23, 2025 | 1.25 | 1.23 | 1.23 | 1.29 | 1.19 | 545,800 |
| October 22, 2025 | 1.25 | 1.16 | 1.16 | 1.3 | 1.06 | 1.64M |
| October 21, 2025 | 1.5 | 1.33 | 1.33 | 1.5 | 1.3 | 354,400 |
| October 20, 2025 | 1.56 | 1.5 | 1.5 | 1.58 | 1.4 | 711,200 |
| October 17, 2025 | 1.68 | 1.48 | 1.48 | 1.69 | 1.35 | 1.61M |
| October 16, 2025 | 1.8 | 1.68 | 1.68 | 2.1 | 1.55 | 1.78M |