2.65
-0.18(-6.36%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2.89 | 2.65 | 2.65 | 2.89 | 2.64 | 452,628 |
| October 16, 2025 | 2.88 | 2.83 | 2.83 | 2.95 | 2.83 | 237,300 |
| October 15, 2025 | 2.87 | 2.82 | 2.82 | 2.95 | 2.77 | 294,148 |
| October 14, 2025 | 2.85 | 2.86 | 2.86 | 2.96 | 2.7 | 548,240 |
| October 10, 2025 | 3 | 2.84 | 2.84 | 3.06 | 2.77 | 734,100 |
| October 09, 2025 | 2.98 | 2.99 | 2.99 | 3.06 | 2.93 | 570,000 |
| October 08, 2025 | 2.95 | 3.05 | 3.05 | 3.08 | 2.82 | 742,200 |
| October 07, 2025 | 2.65 | 2.92 | 2.92 | 3.14 | 2.65 | 1.19M |
| October 06, 2025 | 2.49 | 2.42 | 2.42 | 2.6 | 2.42 | 334,500 |
| October 03, 2025 | 2.38 | 2.44 | 2.44 | 2.55 | 2.32 | 712,433 |
| October 02, 2025 | 2.38 | 2.33 | 2.33 | 2.4 | 2.29 | 434,600 |
| October 01, 2025 | 2.11 | 2.38 | 2.38 | 2.38 | 2.11 | 745,302 |
| September 30, 2025 | 1.95 | 2.1 | 2.1 | 2.32 | 1.93 | 1.87M |
| September 29, 2025 | 1.95 | 1.89 | 1.89 | 1.98 | 1.87 | 261,337 |
| September 26, 2025 | 1.92 | 1.9 | 1.9 | 1.95 | 1.88 | 182,500 |
| September 25, 2025 | 1.81 | 1.89 | 1.89 | 1.95 | 1.79 | 522,739 |
| September 24, 2025 | 1.85 | 1.85 | 1.85 | 1.86 | 1.79 | 348,200 |
| September 23, 2025 | 2 | 1.85 | 1.85 | 2 | 1.82 | 377,024 |
| September 22, 2025 | 1.89 | 1.98 | 1.98 | 2.02 | 1.85 | 860,000 |
| September 19, 2025 | 1.79 | 1.87 | 1.87 | 1.88 | 1.77 | 668,944 |
| September 18, 2025 | 1.78 | 1.77 | 1.77 | 1.8 | 1.73 | 216,728 |
| September 17, 2025 | 1.75 | 1.74 | 1.74 | 1.78 | 1.72 | 259,600 |
| September 16, 2025 | 1.85 | 1.75 | 1.75 | 1.85 | 1.72 | 331,733 |
| September 15, 2025 | 1.9 | 1.84 | 1.84 | 1.9 | 1.82 | 169,900 |
| September 12, 2025 | 1.85 | 1.89 | 1.89 | 1.9 | 1.83 | 360,600 |
| September 11, 2025 | 1.8 | 1.84 | 1.84 | 1.86 | 1.76 | 383,000 |
| September 10, 2025 | 1.8 | 1.76 | 1.76 | 1.8 | 1.73 | 355,800 |
| September 09, 2025 | 1.79 | 1.78 | 1.78 | 1.8 | 1.73 | 260,300 |
| September 08, 2025 | 1.82 | 1.8 | 1.8 | 1.83 | 1.74 | 578,628 |
| September 05, 2025 | 1.72 | 1.8 | 1.8 | 1.83 | 1.7 | 613,825 |
| September 04, 2025 | 1.79 | 1.73 | 1.73 | 1.79 | 1.67 | 820,500 |
| September 03, 2025 | 2.02 | 1.79 | 1.79 | 2.05 | 1.75 | 950,136 |
| September 02, 2025 | 1.78 | 1.9 | 1.9 | 1.92 | 1.73 | 777,200 |
| August 29, 2025 | 1.54 | 1.74 | 1.74 | 1.78 | 1.53 | 606,321 |
| August 28, 2025 | 1.56 | 1.57 | 1.57 | 1.59 | 1.49 | 178,400 |
| August 27, 2025 | 1.49 | 1.55 | 1.55 | 1.58 | 1.47 | 359,300 |
| August 26, 2025 | 1.38 | 1.48 | 1.48 | 1.5 | 1.38 | 426,800 |
| August 25, 2025 | 1.3 | 1.35 | 1.35 | 1.39 | 1.3 | 295,600 |
| August 22, 2025 | 1.3 | 1.3 | 1.3 | 1.34 | 1.3 | 69,800 |
| August 21, 2025 | 1.32 | 1.27 | 1.27 | 1.32 | 1.26 | 125,800 |
| August 20, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.24 | 183,931 |
| August 19, 2025 | 1.35 | 1.3 | 1.3 | 1.39 | 1.3 | 163,900 |
| August 18, 2025 | 1.31 | 1.33 | 1.33 | 1.35 | 1.28 | 104,704 |
| August 15, 2025 | 1.42 | 1.34 | 1.34 | 1.42 | 1.33 | 235,349 |
| August 14, 2025 | 1.43 | 1.4 | 1.4 | 1.43 | 1.38 | 63,609 |
| August 13, 2025 | 1.49 | 1.43 | 1.43 | 1.49 | 1.38 | 162,300 |
| August 12, 2025 | 1.5 | 1.48 | 1.48 | 1.5 | 1.42 | 225,143 |
| August 11, 2025 | 1.43 | 1.5 | 1.5 | 1.51 | 1.4 | 521,807 |
| August 08, 2025 | 1.36 | 1.44 | 1.44 | 1.48 | 1.32 | 594,608 |
| August 07, 2025 | 1.34 | 1.35 | 1.35 | 1.35 | 1.29 | 232,093 |
| August 06, 2025 | 1.36 | 1.36 | 1.36 | 1.38 | 1.34 | 239,700 |
| August 05, 2025 | 1.3 | 1.37 | 1.37 | 1.41 | 1.27 | 376,342 |
| August 01, 2025 | 1.27 | 1.31 | 1.31 | 1.33 | 1.16 | 567,200 |
| July 31, 2025 | 1.29 | 1.25 | 1.25 | 1.3 | 1.24 | 411,202 |
| July 30, 2025 | 1.28 | 1.3 | 1.3 | 1.31 | 1.27 | 258,800 |
| July 29, 2025 | 1.3 | 1.31 | 1.31 | 1.32 | 1.28 | 155,013 |
| July 28, 2025 | 1.33 | 1.32 | 1.32 | 1.35 | 1.29 | 187,100 |
| July 25, 2025 | 1.34 | 1.35 | 1.35 | 1.37 | 1.3 | 278,920 |
| July 24, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.33 | 201,616 |
| July 23, 2025 | 1.32 | 1.35 | 1.35 | 1.39 | 1.31 | 312,037 |