2.57
+0.02(+0.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2.59 | 2.55 | 2.55 | 2.6 | 2.53 | 35,008 |
| August 14, 2025 | 2.55 | 2.59 | 2.59 | 2.59 | 2.49 | 39,301 |
| August 13, 2025 | 2.48 | 2.55 | 2.55 | 2.56 | 2.48 | 48,027 |
| August 12, 2025 | 2.57 | 2.54 | 2.54 | 2.6 | 2.54 | 81,200 |
| August 11, 2025 | 2.5 | 2.56 | 2.56 | 2.57 | 2.48 | 123,400 |
| August 08, 2025 | 2.6 | 2.49 | 2.49 | 2.6 | 2.46 | 116,600 |
| August 07, 2025 | 2.42 | 2.52 | 2.52 | 2.56 | 2.4 | 195,100 |
| August 06, 2025 | 2.43 | 2.41 | 2.41 | 2.43 | 2.36 | 211,836 |
| August 05, 2025 | 2.36 | 2.38 | 2.38 | 2.45 | 2.36 | 73,026 |
| August 01, 2025 | 2.4 | 2.36 | 2.36 | 2.41 | 2.32 | 69,122 |
| July 31, 2025 | 2.45 | 2.42 | 2.42 | 2.45 | 2.39 | 61,500 |
| July 30, 2025 | 2.45 | 2.46 | 2.46 | 2.47 | 2.41 | 102,000 |
| July 29, 2025 | 2.48 | 2.46 | 2.46 | 2.48 | 2.42 | 75,700 |
| July 28, 2025 | 2.4 | 2.43 | 2.43 | 2.43 | 2.35 | 62,743 |
| July 25, 2025 | 2.4 | 2.37 | 2.37 | 2.4 | 2.35 | 31,500 |
| July 24, 2025 | 2.35 | 2.39 | 2.39 | 2.39 | 2.33 | 75,211 |
| July 23, 2025 | 2.36 | 2.32 | 2.32 | 2.37 | 2.29 | 56,700 |
| July 22, 2025 | 2.3 | 2.33 | 2.33 | 2.38 | 2.3 | 59,810 |
| July 21, 2025 | 2.35 | 2.3 | 2.3 | 2.35 | 2.28 | 37,800 |
| July 18, 2025 | 2.28 | 2.31 | 2.31 | 2.34 | 2.27 | 64,900 |
| July 17, 2025 | 2.18 | 2.25 | 2.25 | 2.27 | 2.18 | 84,800 |
| July 16, 2025 | 2.17 | 2.2 | 2.2 | 2.22 | 2.17 | 27,127 |
| July 15, 2025 | 2.21 | 2.2 | 2.2 | 2.24 | 2.19 | 65,900 |
| July 14, 2025 | 2.25 | 2.2 | 2.2 | 2.25 | 2.2 | 12,336 |
| July 11, 2025 | 2.22 | 2.24 | 2.24 | 2.28 | 2.18 | 84,220 |
| July 10, 2025 | 2.25 | 2.19 | 2.19 | 2.25 | 2.17 | 66,111 |
| July 09, 2025 | 2.25 | 2.23 | 2.23 | 2.27 | 2.23 | 62,442 |
| July 08, 2025 | 2.13 | 2.27 | 2.27 | 2.33 | 2.12 | 249,949 |
| July 07, 2025 | 2.02 | 2.1 | 2.1 | 2.1 | 2.01 | 90,800 |
| July 04, 2025 | 2.01 | 2.02 | 2.02 | 2.05 | 2 | 12,310 |
| July 03, 2025 | 2.03 | 2.01 | 2.01 | 2.06 | 1.99 | 82,847 |
| July 02, 2025 | 1.91 | 2.04 | 2.04 | 2.05 | 1.9 | 131,308 |
| June 30, 2025 | 1.92 | 1.9 | 1.9 | 1.94 | 1.9 | 16,200 |
| June 27, 2025 | 1.99 | 1.94 | 1.94 | 2 | 1.93 | 28,600 |
| June 26, 2025 | 1.95 | 1.97 | 1.97 | 1.99 | 1.95 | 30,500 |
| June 25, 2025 | 1.97 | 1.96 | 1.96 | 2 | 1.95 | 38,510 |
| June 24, 2025 | 1.98 | 1.98 | 1.98 | 2.05 | 1.97 | 80,242 |
| June 23, 2025 | 2.23 | 2.04 | 2.04 | 2.23 | 2.03 | 169,600 |
| June 20, 2025 | 2.29 | 2.25 | 2.25 | 2.29 | 2.2 | 159,500 |
| June 19, 2025 | 2.23 | 2.29 | 2.29 | 2.3 | 2.23 | 59,900 |
| June 18, 2025 | 2.22 | 2.22 | 2.22 | 2.24 | 2.15 | 134,800 |
| June 17, 2025 | 2.11 | 2.16 | 2.16 | 2.17 | 2.11 | 145,818 |
| June 16, 2025 | 2.1 | 2.14 | 2.14 | 2.14 | 2.04 | 109,900 |
| June 13, 2025 | 2.12 | 2.11 | 2.11 | 2.14 | 2.05 | 262,200 |
| June 12, 2025 | 2.08 | 2.05 | 2.05 | 2.1 | 2.04 | 32,800 |
| June 11, 2025 | 1.95 | 2.09 | 2.09 | 2.09 | 1.93 | 185,248 |
| June 10, 2025 | 1.95 | 1.94 | 1.94 | 2 | 1.9 | 140,600 |
| June 09, 2025 | 1.85 | 1.92 | 1.92 | 1.93 | 1.81 | 241,700 |
| June 06, 2025 | 1.8 | 1.85 | 1.85 | 1.85 | 1.8 | 103,713 |
| June 05, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.75 | 103,800 |
| June 04, 2025 | 1.76 | 1.8 | 1.8 | 1.84 | 1.76 | 196,505 |
| June 03, 2025 | 1.7 | 1.78 | 1.78 | 1.78 | 1.69 | 146,603 |
| June 02, 2025 | 1.7 | 1.71 | 1.71 | 1.71 | 1.67 | 49,300 |
| May 30, 2025 | 1.71 | 1.66 | 1.66 | 1.71 | 1.65 | 68,033 |
| May 29, 2025 | 1.71 | 1.69 | 1.69 | 1.71 | 1.66 | 72,625 |
| May 28, 2025 | 1.66 | 1.68 | 1.68 | 1.7 | 1.65 | 73,437 |
| May 27, 2025 | 1.59 | 1.66 | 1.66 | 1.67 | 1.56 | 68,139 |
| May 26, 2025 | 1.61 | 1.64 | 1.64 | 1.65 | 1.59 | 110,405 |
| May 23, 2025 | 1.54 | 1.59 | 1.59 | 1.6 | 1.54 | 49,126 |
| May 22, 2025 | 1.6 | 1.59 | 1.59 | 1.6 | 1.56 | 29,816 |