2.39
+0.04(+1.70%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2025 | 2.37 | 2.39 | 2.39 | 2.46 | 2.32 | 110,099 |
| May 01, 2025 | 2.28 | 2.35 | 2.35 | 2.4 | 2.25 | 486,300 |
| April 30, 2025 | 2.23 | 2.25 | 2.25 | 2.25 | 2.16 | 347,300 |
| April 29, 2025 | 2.16 | 2.23 | 2.23 | 2.23 | 2.15 | 52,707 |
| April 28, 2025 | 2.15 | 2.15 | 2.15 | 2.21 | 2.13 | 144,200 |
| April 25, 2025 | 2.03 | 2.1 | 2.1 | 2.2 | 2 | 153,700 |
| April 24, 2025 | 2.02 | 2.02 | 2.02 | 2.05 | 2.01 | 24,700 |
| April 23, 2025 | 1.94 | 2.01 | 2.01 | 2.05 | 1.93 | 83,810 |
| April 22, 2025 | 1.9 | 1.92 | 1.92 | 1.92 | 1.88 | 10,200 |
| April 21, 2025 | 1.9 | 1.87 | 1.87 | 1.9 | 1.87 | 4,101 |
| April 17, 2025 | 1.91 | 1.9 | 1.9 | 1.91 | 1.9 | 17,000 |
| April 16, 2025 | 1.93 | 1.92 | 1.92 | 1.93 | 1.82 | 16,300 |
| April 15, 2025 | 1.93 | 1.94 | 1.94 | 1.95 | 1.92 | 41,700 |
| April 14, 2025 | 1.87 | 1.92 | 1.92 | 1.92 | 1.87 | 21,300 |
| April 11, 2025 | 1.85 | 1.86 | 1.86 | 1.86 | 1.79 | 6,800 |
| April 10, 2025 | 1.84 | 1.82 | 1.82 | 1.84 | 1.8 | 33,400 |
| April 09, 2025 | 1.78 | 1.85 | 1.85 | 1.86 | 1.78 | 49,800 |
| April 08, 2025 | 1.84 | 1.8 | 1.8 | 1.84 | 1.79 | 123,935 |
| April 07, 2025 | 1.76 | 1.8 | 1.8 | 1.84 | 1.75 | 206,310 |
| April 04, 2025 | 1.9 | 1.84 | 1.84 | 1.9 | 1.75 | 458,100 |
| April 03, 2025 | 1.96 | 1.9 | 1.9 | 1.96 | 1.9 | 27,700 |
| April 02, 2025 | 2 | 1.99 | 1.99 | 2 | 1.98 | 15,100 |
| April 01, 2025 | 2.03 | 2 | 2 | 2.05 | 1.96 | 37,122 |
| March 31, 2025 | 2 | 1.97 | 1.97 | 2.05 | 1.96 | 47,200 |
| March 28, 2025 | 1.99 | 2 | 2 | 2 | 1.95 | 45,900 |
| March 27, 2025 | 1.95 | 1.93 | 1.93 | 1.95 | 1.9 | 16,300 |
| March 26, 2025 | 1.9 | 1.95 | 1.95 | 1.96 | 1.86 | 48,200 |
| March 25, 2025 | 1.82 | 1.88 | 1.88 | 1.88 | 1.82 | 15,201 |
| March 24, 2025 | 1.85 | 1.82 | 1.82 | 1.86 | 1.82 | 6,501 |
| March 21, 2025 | 1.85 | 1.85 | 1.85 | 1.86 | 1.82 | 9,926 |
| March 20, 2025 | 1.87 | 1.84 | 1.84 | 1.87 | 1.82 | 44,320 |
| March 19, 2025 | 1.78 | 1.79 | 1.79 | 1.79 | 1.77 | 8,500 |
| March 18, 2025 | 1.8 | 1.79 | 1.79 | 1.8 | 1.75 | 20,700 |
| March 17, 2025 | 1.8 | 1.78 | 1.78 | 1.8 | 1.77 | 20,400 |
| March 14, 2025 | 1.8 | 1.78 | 1.78 | 1.8 | 1.77 | 12,500 |
| March 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | 8,100 |
| March 12, 2025 | 1.78 | 1.79 | 1.79 | 1.81 | 1.78 | 15,600 |
| March 11, 2025 | 1.7 | 1.77 | 1.77 | 1.78 | 1.7 | 5,800 |
| March 10, 2025 | 1.83 | 1.7 | 1.7 | 1.83 | 1.68 | 76,706 |
| March 07, 2025 | 1.83 | 1.81 | 1.81 | 1.83 | 1.81 | 4,200 |
| March 06, 2025 | 1.83 | 1.82 | 1.82 | 1.85 | 1.81 | 2,200 |
| March 05, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 1,000 |
| March 04, 2025 | 1.77 | 1.8 | 1.8 | 1.82 | 1.71 | 33,800 |
| March 03, 2025 | 1.8 | 1.78 | 1.78 | 1.81 | 1.77 | 27,900 |
| February 28, 2025 | 1.76 | 1.8 | 1.8 | 1.82 | 1.76 | 18,565 |
| February 27, 2025 | 1.79 | 1.8 | 1.8 | 1.8 | 1.77 | 2,100 |
| February 26, 2025 | 1.7 | 1.79 | 1.79 | 1.81 | 1.7 | 65,900 |
| February 25, 2025 | 1.75 | 1.68 | 1.68 | 1.76 | 1.65 | 42,280 |
| February 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.7 | 63,505 |
| February 21, 2025 | 1.82 | 1.77 | 1.77 | 1.82 | 1.72 | 57,477 |
| February 20, 2025 | 1.82 | 1.79 | 1.79 | 1.82 | 1.72 | 9,100 |
| February 19, 2025 | 1.88 | 1.81 | 1.81 | 1.88 | 1.8 | 48,200 |
| February 18, 2025 | 1.95 | 1.85 | 1.85 | 1.95 | 1.82 | 128,178 |
| February 14, 2025 | 2 | 1.94 | 1.94 | 2 | 1.94 | 36,296 |
| February 13, 2025 | 1.98 | 2 | 2 | 2.02 | 1.96 | 9,600 |
| February 12, 2025 | 1.98 | 1.98 | 1.98 | 2 | 1.98 | 7,401 |
| February 11, 2025 | 2 | 1.98 | 1.98 | 2 | 1.98 | 9,905 |
| February 10, 2025 | 2.02 | 2 | 2 | 2.02 | 1.97 | 8,406 |
| February 07, 2025 | 1.98 | 2.01 | 2.01 | 2.02 | 1.98 | 46,800 |
| February 06, 2025 | 2 | 1.98 | 1.98 | 2 | 1.93 | 10,902 |