2.87
+0.01(+0.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 2.94 | 2.87 | 2.87 | 2.97 | 2.86 | 89,908 |
| October 01, 2025 | 2.91 | 2.94 | 2.94 | 3.01 | 2.84 | 79,900 |
| September 30, 2025 | 3.05 | 2.91 | 2.91 | 3.12 | 2.91 | 313,037 |
| September 29, 2025 | 3.01 | 3.05 | 3.05 | 3.1 | 2.98 | 323,500 |
| September 26, 2025 | 3.02 | 3.01 | 3.01 | 3.05 | 2.95 | 404,500 |
| September 25, 2025 | 3.1 | 3.02 | 3.02 | 3.1 | 3 | 256,411 |
| September 24, 2025 | 3.01 | 3.07 | 3.07 | 3.15 | 3.01 | 505,400 |
| September 23, 2025 | 3.26 | 3.01 | 3.01 | 3.39 | 3 | 1.38M |
| September 22, 2025 | 3.32 | 3.49 | 3.49 | 3.52 | 3.32 | 27,133 |
| September 19, 2025 | 3.23 | 3.34 | 3.34 | 3.37 | 3.18 | 71,700 |
| September 18, 2025 | 3.3 | 3.23 | 3.23 | 3.3 | 3.21 | 22,900 |
| September 17, 2025 | 3.28 | 3.26 | 3.26 | 3.34 | 3.17 | 17,000 |
| September 16, 2025 | 3.48 | 3.23 | 3.23 | 3.49 | 3.21 | 141,300 |
| September 15, 2025 | 3.38 | 3.45 | 3.45 | 3.49 | 3.35 | 113,600 |
| September 12, 2025 | 3.46 | 3.35 | 3.35 | 3.46 | 3.24 | 56,939 |
| September 11, 2025 | 3.19 | 3.28 | 3.28 | 3.36 | 3.18 | 86,236 |
| September 10, 2025 | 3.25 | 3.17 | 3.17 | 3.26 | 3.13 | 49,900 |
| September 09, 2025 | 3.17 | 3.2 | 3.2 | 3.2 | 3.09 | 47,217 |
| September 08, 2025 | 3.17 | 3.18 | 3.18 | 3.21 | 3.1 | 45,206 |
| September 05, 2025 | 3.18 | 3.16 | 3.16 | 3.24 | 3.11 | 28,235 |
| September 04, 2025 | 3.08 | 3.17 | 3.17 | 3.17 | 3.03 | 16,705 |
| September 03, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3 | 42,600 |
| September 02, 2025 | 3.11 | 3.08 | 3.08 | 3.21 | 3.01 | 49,810 |
| August 29, 2025 | 3.21 | 3.19 | 3.19 | 3.33 | 3.11 | 91,131 |
| August 28, 2025 | 3.11 | 3.2 | 3.2 | 3.27 | 3.05 | 46,400 |
| August 27, 2025 | 3.07 | 3.02 | 3.02 | 3.14 | 3.02 | 40,800 |
| August 26, 2025 | 3.07 | 3.1 | 3.1 | 3.12 | 3.01 | 43,918 |
| August 25, 2025 | 3.11 | 3.08 | 3.08 | 3.13 | 3.04 | 27,834 |
| August 22, 2025 | 3.01 | 3.06 | 3.06 | 3.15 | 3 | 56,400 |
| August 21, 2025 | 2.94 | 3.01 | 3.01 | 3.04 | 2.94 | 44,500 |
| August 20, 2025 | 3.11 | 2.95 | 2.95 | 3.11 | 2.91 | 41,000 |
| August 19, 2025 | 3.18 | 3.03 | 3.03 | 3.28 | 3 | 51,700 |
| August 18, 2025 | 3.03 | 3.23 | 3.23 | 3.34 | 3.01 | 124,000 |
| August 15, 2025 | 2.81 | 3.01 | 3.01 | 3.16 | 2.77 | 182,000 |
| August 14, 2025 | 3.09 | 2.96 | 2.96 | 3.09 | 2.95 | 91,516 |
| August 13, 2025 | 3 | 2.99 | 2.99 | 3.09 | 2.95 | 20,100 |
| August 12, 2025 | 3.05 | 2.99 | 2.99 | 3.06 | 2.9 | 106,000 |
| August 11, 2025 | 3.17 | 3.01 | 3.01 | 3.17 | 3 | 95,402 |
| August 08, 2025 | 3.14 | 3.16 | 3.16 | 3.28 | 3.12 | 86,400 |
| August 07, 2025 | 3.24 | 3.14 | 3.14 | 3.25 | 3.06 | 108,600 |
| August 06, 2025 | 3.14 | 3.19 | 3.19 | 3.22 | 3.14 | 126,536 |
| August 05, 2025 | 3.55 | 3.14 | 3.14 | 3.55 | 3.06 | 162,500 |
| August 01, 2025 | 3.27 | 3.25 | 3.25 | 3.31 | 3.16 | 89,400 |
| July 31, 2025 | 3.43 | 3.37 | 3.37 | 3.54 | 3.27 | 105,600 |
| July 30, 2025 | 3.19 | 3.36 | 3.36 | 3.38 | 3.11 | 85,420 |
| July 29, 2025 | 3.47 | 3.2 | 3.2 | 3.47 | 3.17 | 90,200 |
| July 28, 2025 | 3.24 | 3.3 | 3.3 | 3.37 | 3.15 | 157,630 |
| July 25, 2025 | 3.21 | 3.18 | 3.18 | 3.21 | 3.11 | 43,829 |
| July 24, 2025 | 3.18 | 3.13 | 3.13 | 3.19 | 3.07 | 33,100 |
| July 23, 2025 | 3.2 | 3.17 | 3.17 | 3.2 | 3.04 | 54,441 |
| July 22, 2025 | 2.92 | 3.15 | 3.15 | 3.17 | 2.87 | 108,100 |
| July 21, 2025 | 3.05 | 3 | 3 | 3.26 | 2.98 | 101,500 |
| July 18, 2025 | 3.23 | 3.13 | 3.13 | 3.23 | 2.98 | 108,200 |
| July 17, 2025 | 3.34 | 3.19 | 3.19 | 3.36 | 3 | 197,700 |
| July 16, 2025 | 2.84 | 3.25 | 3.25 | 3.3 | 2.83 | 725,500 |
| July 15, 2025 | 2.28 | 2.78 | 2.78 | 2.8 | 2.28 | 446,608 |
| July 14, 2025 | 2.25 | 2.24 | 2.24 | 2.26 | 2.13 | 48,121 |
| July 11, 2025 | 2.15 | 2.16 | 2.16 | 2.25 | 2.07 | 53,107 |
| July 10, 2025 | 2.15 | 2.18 | 2.18 | 2.23 | 2.1 | 62,303 |
| July 09, 2025 | 2.08 | 2.15 | 2.15 | 2.17 | 2.08 | 35,848 |