2.83
+0.01(+0.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.83 | 2.83 | 2.83 | 2.85 | 2.78 | 14,900 |
| September 25, 2025 | 2.89 | 2.82 | 2.82 | 2.89 | 2.8 | 46,500 |
| September 24, 2025 | 2.72 | 2.88 | 2.88 | 2.88 | 2.72 | 86,800 |
| September 23, 2025 | 2.76 | 2.75 | 2.75 | 2.81 | 2.75 | 67,740 |
| September 22, 2025 | 2.68 | 2.75 | 2.75 | 2.77 | 2.68 | 67,315 |
| September 19, 2025 | 2.67 | 2.69 | 2.69 | 2.7 | 2.61 | 108,100 |
| September 18, 2025 | 2.69 | 2.67 | 2.67 | 2.7 | 2.65 | 77,146 |
| September 17, 2025 | 2.74 | 2.7 | 2.7 | 2.74 | 2.68 | 97,106 |
| September 16, 2025 | 2.76 | 2.73 | 2.73 | 2.77 | 2.73 | 15,800 |
| September 15, 2025 | 2.72 | 2.76 | 2.76 | 2.79 | 2.71 | 40,740 |
| September 12, 2025 | 2.72 | 2.75 | 2.75 | 2.79 | 2.72 | 13,700 |
| September 11, 2025 | 2.72 | 2.74 | 2.74 | 2.75 | 2.65 | 20,810 |
| September 10, 2025 | 2.75 | 2.74 | 2.74 | 2.77 | 2.72 | 47,743 |
| September 09, 2025 | 2.78 | 2.76 | 2.76 | 2.82 | 2.62 | 61,604 |
| September 08, 2025 | 2.77 | 2.76 | 2.76 | 2.8 | 2.71 | 86,942 |
| September 05, 2025 | 2.82 | 2.78 | 2.78 | 2.85 | 2.78 | 83,400 |
| September 04, 2025 | 2.87 | 2.8 | 2.8 | 2.87 | 2.8 | 117,005 |
| September 03, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.88 | 81,984 |
| September 02, 2025 | 2.93 | 2.9 | 2.9 | 2.94 | 2.89 | 54,418 |
| August 29, 2025 | 2.94 | 2.93 | 2.93 | 2.98 | 2.85 | 22,105 |
| August 28, 2025 | 2.92 | 2.97 | 2.97 | 2.98 | 2.9 | 38,800 |
| August 27, 2025 | 2.97 | 2.93 | 2.93 | 2.98 | 2.92 | 95,449 |
| August 26, 2025 | 2.97 | 2.98 | 2.98 | 3 | 2.97 | 11,700 |
| August 25, 2025 | 2.96 | 2.99 | 2.99 | 2.99 | 2.95 | 70,004 |
| August 22, 2025 | 2.99 | 2.96 | 2.96 | 2.99 | 2.96 | 36,500 |
| August 21, 2025 | 2.97 | 2.96 | 2.96 | 2.98 | 2.96 | 16,200 |
| August 20, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.94 | 29,410 |
| August 19, 2025 | 3.01 | 2.98 | 2.98 | 3.03 | 2.94 | 220,304 |
| August 18, 2025 | 2.94 | 2.98 | 2.98 | 3.02 | 2.94 | 103,508 |
| August 15, 2025 | 2.9 | 2.96 | 2.96 | 2.97 | 2.9 | 2,622 |
| August 14, 2025 | 2.9 | 2.9 | 2.9 | 2.93 | 2.88 | 69,601 |
| August 13, 2025 | 2.85 | 2.89 | 2.89 | 2.89 | 2.84 | 17,100 |
| August 12, 2025 | 2.86 | 2.87 | 2.87 | 2.95 | 2.83 | 106,700 |
| August 11, 2025 | 2.9 | 2.84 | 2.84 | 2.92 | 2.82 | 64,500 |
| August 08, 2025 | 2.94 | 2.92 | 2.92 | 2.95 | 2.92 | 20,504 |
| August 07, 2025 | 3.05 | 2.98 | 2.98 | 3.05 | 2.94 | 20,100 |
| August 06, 2025 | 3.03 | 2.97 | 2.97 | 3.03 | 2.93 | 16,302 |
| August 05, 2025 | 2.93 | 2.95 | 2.95 | 3.02 | 2.93 | 60,700 |
| August 01, 2025 | 3.01 | 2.95 | 2.95 | 3.01 | 2.95 | 13,003 |
| July 31, 2025 | 2.97 | 3 | 3 | 3 | 2.97 | 5,600 |
| July 30, 2025 | 3.05 | 2.98 | 2.98 | 3.05 | 2.97 | 347,505 |
| July 29, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.02 | 13,804 |
| July 28, 2025 | 3.07 | 3.02 | 3.02 | 3.07 | 2.99 | 22,702 |
| July 25, 2025 | 3.05 | 2.97 | 2.97 | 3.05 | 2.95 | 16,600 |
| July 24, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 2.98 | 18,805 |
| July 23, 2025 | 3 | 3.02 | 3.02 | 3.02 | 3 | 6,700 |
| July 22, 2025 | 2.98 | 3 | 3 | 3 | 2.94 | 19,182 |
| July 21, 2025 | 2.91 | 2.94 | 2.94 | 2.95 | 2.91 | 15,000 |
| July 18, 2025 | 2.96 | 2.97 | 2.97 | 2.99 | 2.91 | 5,978 |
| July 17, 2025 | 3.03 | 2.96 | 2.96 | 3.03 | 2.96 | 8,500 |
| July 16, 2025 | 2.92 | 2.96 | 2.96 | 3.08 | 2.91 | 12,100 |
| July 15, 2025 | 3 | 2.95 | 2.95 | 3 | 2.92 | 32,900 |
| July 14, 2025 | 2.98 | 2.96 | 2.96 | 3.07 | 2.95 | 18,016 |
| July 11, 2025 | 3.05 | 2.98 | 2.98 | 3.05 | 2.94 | 15,578 |
| July 10, 2025 | 3.03 | 2.99 | 2.99 | 3.03 | 2.93 | 33,900 |
| July 09, 2025 | 2.93 | 2.99 | 2.99 | 3.01 | 2.93 | 31,929 |
| July 08, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.88 | 32,500 |
| July 07, 2025 | 3.1 | 2.87 | 2.87 | 3.1 | 2.82 | 96,511 |
| July 04, 2025 | 3.06 | 3.08 | 3.08 | 3.08 | 3 | 27,100 |
| July 03, 2025 | 2.93 | 3.08 | 3.08 | 3.1 | 2.93 | 96,900 |