2.53
-0.13(-4.89%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2.66 | 2.53 | 2.53 | 2.66 | 2.5 | 328,716 |
| December 04, 2025 | 2.65 | 2.66 | 2.66 | 2.69 | 2.56 | 405,500 |
| December 03, 2025 | 2.6 | 2.66 | 2.66 | 2.66 | 2.58 | 420,365 |
| December 02, 2025 | 2.61 | 2.66 | 2.66 | 2.66 | 2.5 | 551,017 |
| December 01, 2025 | 2.55 | 2.59 | 2.59 | 2.61 | 2.5 | 1.02M |
| November 28, 2025 | 2.6 | 2.63 | 2.63 | 2.71 | 2.6 | 663,718 |
| November 27, 2025 | 2.55 | 2.61 | 2.61 | 2.68 | 2.55 | 591,903 |
| November 26, 2025 | 2.43 | 2.51 | 2.51 | 2.52 | 2.39 | 786,180 |
| November 25, 2025 | 2.37 | 2.38 | 2.38 | 2.41 | 2.18 | 1.24M |
| November 24, 2025 | 2.21 | 2.32 | 2.32 | 2.35 | 2.14 | 1.24M |
| November 21, 2025 | 2.13 | 2.06 | 2.06 | 2.13 | 2.01 | 4.09M |
| November 20, 2025 | 2.06 | 2.13 | 2.13 | 2.16 | 2.06 | 1.55M |
| November 19, 2025 | 2.05 | 2.05 | 2.05 | 2.08 | 2.01 | 436,348 |
| November 18, 2025 | 1.9 | 2.04 | 2.04 | 2.05 | 1.89 | 530,780 |
| November 17, 2025 | 1.91 | 1.96 | 1.96 | 1.99 | 1.91 | 438,307 |
| November 14, 2025 | 1.86 | 1.94 | 1.94 | 1.97 | 1.81 | 474,836 |
| November 13, 2025 | 2.04 | 1.95 | 1.95 | 2.04 | 1.94 | 285,400 |
| November 12, 2025 | 1.92 | 2.02 | 2.02 | 2.04 | 1.89 | 481,000 |
| November 11, 2025 | 1.98 | 1.92 | 1.92 | 1.98 | 1.88 | 370,703 |
| November 10, 2025 | 1.92 | 1.98 | 1.98 | 2.05 | 1.92 | 1.05M |
| November 07, 2025 | 1.82 | 1.83 | 1.83 | 1.84 | 1.77 | 229,119 |
| November 06, 2025 | 1.8 | 1.84 | 1.84 | 1.87 | 1.78 | 644,700 |
| November 05, 2025 | 1.66 | 1.78 | 1.78 | 1.8 | 1.66 | 273,742 |
| November 04, 2025 | 1.8 | 1.71 | 1.71 | 1.8 | 1.7 | 522,700 |
| November 03, 2025 | 1.9 | 1.86 | 1.86 | 1.92 | 1.81 | 299,700 |
| October 31, 2025 | 1.9 | 1.83 | 1.83 | 1.91 | 1.8 | 296,316 |
| October 30, 2025 | 1.73 | 1.87 | 1.87 | 1.89 | 1.73 | 623,433 |
| October 29, 2025 | 1.78 | 1.75 | 1.75 | 1.82 | 1.72 | 830,322 |
| October 28, 2025 | 1.66 | 1.69 | 1.69 | 1.76 | 1.66 | 625,932 |
| October 27, 2025 | 1.78 | 1.73 | 1.73 | 1.8 | 1.66 | 1.08M |
| October 24, 2025 | 1.87 | 1.82 | 1.82 | 1.88 | 1.8 | 417,400 |
| October 23, 2025 | 1.92 | 1.83 | 1.83 | 1.94 | 1.83 | 260,600 |
| October 22, 2025 | 1.81 | 1.83 | 1.83 | 1.86 | 1.72 | 799,300 |
| October 21, 2025 | 1.9 | 1.84 | 1.84 | 1.91 | 1.82 | 882,622 |
| October 20, 2025 | 1.98 | 2.05 | 2.05 | 2.06 | 1.94 | 646,520 |
| October 17, 2025 | 2.09 | 1.92 | 1.92 | 2.09 | 1.9 | 1.09M |
| October 16, 2025 | 2.09 | 2.09 | 2.09 | 2.1 | 2.02 | 738,900 |
| October 15, 2025 | 2 | 2.1 | 2.1 | 2.12 | 1.99 | 824,700 |
| October 14, 2025 | 2 | 1.99 | 1.99 | 2.07 | 1.97 | 1.22M |
| October 10, 2025 | 2 | 1.95 | 1.95 | 2.04 | 1.9 | 590,700 |
| October 09, 2025 | 2.05 | 1.98 | 1.98 | 2.09 | 1.96 | 1.05M |
| October 08, 2025 | 2 | 2.07 | 2.07 | 2.11 | 1.97 | 1.25M |
| October 07, 2025 | 1.97 | 1.93 | 1.93 | 2 | 1.91 | 325,523 |
| October 06, 2025 | 1.95 | 1.96 | 1.96 | 2 | 1.9 | 999,230 |
| October 03, 2025 | 1.89 | 1.82 | 1.82 | 1.89 | 1.78 | 822,900 |
| October 02, 2025 | 1.88 | 1.86 | 1.86 | 1.93 | 1.77 | 1.26M |
| October 01, 2025 | 1.83 | 1.89 | 1.89 | 1.9 | 1.73 | 2.73M |
| September 30, 2025 | 1.8 | 1.82 | 1.82 | 1.85 | 1.77 | 477,850 |
| September 29, 2025 | 1.84 | 1.81 | 1.81 | 1.87 | 1.81 | 403,113 |
| September 26, 2025 | 1.76 | 1.83 | 1.83 | 1.83 | 1.74 | 646,346 |
| September 25, 2025 | 1.8 | 1.73 | 1.73 | 1.8 | 1.7 | 651,110 |
| September 24, 2025 | 1.83 | 1.76 | 1.76 | 1.85 | 1.75 | 343,131 |
| September 23, 2025 | 1.92 | 1.83 | 1.83 | 1.92 | 1.82 | 476,776 |
| September 22, 2025 | 1.84 | 1.89 | 1.89 | 1.9 | 1.8 | 741,000 |
| September 19, 2025 | 1.79 | 1.78 | 1.78 | 1.86 | 1.75 | 508,441 |
| September 18, 2025 | 1.77 | 1.79 | 1.79 | 1.8 | 1.71 | 423,007 |
| September 17, 2025 | 1.68 | 1.74 | 1.74 | 1.74 | 1.65 | 270,225 |
| September 16, 2025 | 1.75 | 1.69 | 1.69 | 1.75 | 1.68 | 479,100 |
| September 15, 2025 | 1.66 | 1.75 | 1.75 | 1.8 | 1.66 | 1.02M |
| September 12, 2025 | 1.65 | 1.66 | 1.66 | 1.66 | 1.62 | 201,800 |