2.95
+0.03(+1.03%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.89 | 138,100 |
| August 14, 2025 | 3.16 | 3.02 | 3.02 | 3.16 | 2.95 | 19,400 |
| August 13, 2025 | 3.07 | 3.05 | 3.05 | 3.07 | 2.93 | 43,630 |
| August 12, 2025 | 3.06 | 3.05 | 3.05 | 3.12 | 3 | 39,028 |
| August 11, 2025 | 3.22 | 3.05 | 3.05 | 3.22 | 3.05 | 42,246 |
| August 08, 2025 | 3.37 | 3.14 | 3.14 | 3.37 | 3.14 | 17,100 |
| August 07, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.2 | 94,600 |
| August 06, 2025 | 3.07 | 3.26 | 3.26 | 3.3 | 3.07 | 58,005 |
| August 05, 2025 | 3.04 | 3.05 | 3.05 | 3.08 | 3.01 | 64,800 |
| August 01, 2025 | 3.04 | 2.99 | 2.99 | 3.06 | 2.9 | 52,927 |
| July 31, 2025 | 3.05 | 3.04 | 3.04 | 3.24 | 3.03 | 47,819 |
| July 30, 2025 | 3.15 | 3.06 | 3.06 | 3.15 | 3 | 33,600 |
| July 29, 2025 | 3.16 | 3.15 | 3.15 | 3.29 | 3.12 | 32,100 |
| July 28, 2025 | 3.14 | 3.18 | 3.18 | 3.21 | 3.05 | 42,400 |
| July 25, 2025 | 3.21 | 3.16 | 3.16 | 3.26 | 3.1 | 73,700 |
| July 24, 2025 | 3.25 | 3.24 | 3.24 | 3.29 | 3.2 | 46,025 |
| July 23, 2025 | 3.28 | 3.32 | 3.32 | 3.33 | 3.26 | 65,837 |
| July 22, 2025 | 3.35 | 3.32 | 3.32 | 3.43 | 3.27 | 56,800 |
| July 21, 2025 | 3.38 | 3.39 | 3.39 | 3.52 | 3.35 | 216,550 |
| July 18, 2025 | 3.43 | 3.41 | 3.41 | 3.45 | 3.3 | 49,300 |
| July 17, 2025 | 3.39 | 3.41 | 3.41 | 3.45 | 3.3 | 36,720 |
| July 16, 2025 | 3.38 | 3.37 | 3.37 | 3.4 | 3.3 | 15,500 |
| July 15, 2025 | 3.4 | 3.38 | 3.38 | 3.4 | 3.26 | 25,300 |
| July 14, 2025 | 3.53 | 3.35 | 3.35 | 3.53 | 3.3 | 68,834 |
| July 11, 2025 | 3.54 | 3.51 | 3.51 | 3.56 | 3.41 | 213,425 |
| July 10, 2025 | 3.55 | 3.54 | 3.54 | 3.55 | 3.37 | 75,319 |
| July 09, 2025 | 3.63 | 3.52 | 3.52 | 3.63 | 3.46 | 88,542 |
| July 08, 2025 | 3.39 | 3.61 | 3.61 | 3.68 | 3.38 | 286,926 |
| July 07, 2025 | 3.05 | 3.35 | 3.35 | 3.4 | 3.05 | 608,000 |
| July 04, 2025 | 3 | 3 | 3 | 3 | 2.9 | 18,425 |
| July 03, 2025 | 2.95 | 3.03 | 3.03 | 3.08 | 2.95 | 21,432 |
| July 02, 2025 | 2.93 | 2.94 | 2.94 | 2.94 | 2.9 | 38,500 |
| June 30, 2025 | 3.01 | 2.92 | 2.92 | 3.09 | 2.8 | 74,300 |
| June 27, 2025 | 3.1 | 2.99 | 2.99 | 3.24 | 2.96 | 198,600 |
| June 26, 2025 | 3.04 | 3.1 | 3.1 | 3.11 | 2.97 | 278,117 |
| June 25, 2025 | 2.83 | 3 | 3 | 3.11 | 2.82 | 342,000 |
| June 24, 2025 | 2.65 | 2.77 | 2.77 | 2.86 | 2.61 | 226,200 |
| June 23, 2025 | 2.66 | 2.6 | 2.6 | 2.71 | 2.6 | 58,100 |
| June 20, 2025 | 2.72 | 2.69 | 2.69 | 2.8 | 2.61 | 71,743 |
| June 19, 2025 | 2.61 | 2.7 | 2.7 | 2.84 | 2.61 | 170,200 |
| June 18, 2025 | 2.65 | 2.57 | 2.57 | 2.66 | 2.55 | 39,100 |
| June 17, 2025 | 2.65 | 2.61 | 2.61 | 2.7 | 2.59 | 42,100 |
| June 16, 2025 | 2.67 | 2.65 | 2.65 | 2.78 | 2.55 | 101,300 |
| June 13, 2025 | 2.75 | 2.67 | 2.67 | 2.75 | 2.66 | 155,519 |
| June 12, 2025 | 2.38 | 2.61 | 2.61 | 2.63 | 2.38 | 154,518 |
| June 11, 2025 | 2.41 | 2.38 | 2.38 | 2.43 | 2.3 | 51,332 |
| June 10, 2025 | 2.44 | 2.39 | 2.39 | 2.44 | 2.36 | 27,525 |
| June 09, 2025 | 2.45 | 2.44 | 2.44 | 2.46 | 2.4 | 82,000 |
| June 06, 2025 | 2.4 | 2.44 | 2.44 | 2.45 | 2.32 | 34,600 |
| June 05, 2025 | 2.39 | 2.4 | 2.4 | 2.4 | 2.38 | 61,124 |
| June 04, 2025 | 2.42 | 2.38 | 2.38 | 2.42 | 2.35 | 23,800 |
| June 03, 2025 | 2.36 | 2.4 | 2.4 | 2.4 | 2.36 | 19,900 |
| June 02, 2025 | 2.39 | 2.39 | 2.39 | 2.4 | 2.3 | 35,801 |
| May 30, 2025 | 2.39 | 2.4 | 2.4 | 2.4 | 2.3 | 12,901 |
| May 29, 2025 | 2.3 | 2.39 | 2.39 | 2.42 | 2.3 | 33,043 |
| May 28, 2025 | 2.32 | 2.34 | 2.34 | 2.34 | 2.31 | 1,925 |
| May 27, 2025 | 2.38 | 2.34 | 2.34 | 2.38 | 2.32 | 41,800 |
| May 26, 2025 | 2.22 | 2.36 | 2.36 | 2.36 | 2.22 | 30,409 |
| May 23, 2025 | 2.24 | 2.22 | 2.22 | 2.27 | 2.21 | 56,812 |
| May 22, 2025 | 2.2 | 2.25 | 2.25 | 2.25 | 2.11 | 60,508 |