2.14
+0.04(+1.90%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 2.03 | 2.1 | 2.1 | 2.1 | 2.03 | 85,056 |
October 01, 2025 | 2.03 | 1.97 | 1.97 | 2.04 | 1.75 | 214,284 |
September 30, 2025 | 2.1 | 2.01 | 2.01 | 2.1 | 2.01 | 92,054 |
September 29, 2025 | 2.15 | 2.17 | 2.17 | 2.18 | 2.1 | 49,557 |
September 26, 2025 | 2.06 | 2.14 | 2.14 | 2.16 | 2.06 | 362,590 |
September 25, 2025 | 2.11 | 2.08 | 2.08 | 2.11 | 2.08 | 24,357 |
September 24, 2025 | 2.11 | 2.11 | 2.11 | 2.14 | 2.09 | 79,433 |
September 23, 2025 | 2.2 | 2.1 | 2.1 | 2.29 | 2.1 | 126,166 |
September 22, 2025 | 2.12 | 2.17 | 2.17 | 2.19 | 2.12 | 19,100 |
September 19, 2025 | 2.12 | 2.2 | 2.2 | 2.2 | 2.05 | 11,357 |
September 18, 2025 | 2.14 | 2.12 | 2.12 | 2.14 | 2.06 | 7,464 |
September 17, 2025 | 2.09 | 2.11 | 2.11 | 2.16 | 2.05 | 93,806 |
September 16, 2025 | 2.18 | 2.11 | 2.11 | 2.18 | 2.1 | 16,027 |
September 15, 2025 | 2.25 | 2.18 | 2.18 | 2.25 | 2.14 | 54,970 |
September 12, 2025 | 2.1 | 2.21 | 2.21 | 2.25 | 2.1 | 56,025 |
September 11, 2025 | 2.08 | 2.09 | 2.09 | 2.11 | 2.04 | 53,485 |
September 10, 2025 | 2.07 | 2.04 | 2.04 | 2.08 | 2 | 41,883 |
September 09, 2025 | 2.06 | 2.08 | 2.08 | 2.08 | 1.99 | 79,695 |
September 08, 2025 | 2.04 | 2.06 | 2.06 | 2.06 | 1.97 | 42,450 |
September 05, 2025 | 1.95 | 2.05 | 2.05 | 2.05 | 1.95 | 39,687 |
September 04, 2025 | 2.03 | 2 | 2 | 2.03 | 1.95 | 89,225 |
September 03, 2025 | 2.06 | 2.05 | 2.05 | 2.07 | 2.04 | 50,899 |
September 02, 2025 | 2.04 | 2.07 | 2.07 | 2.08 | 2.04 | 52,523 |
August 29, 2025 | 2 | 2.05 | 2.05 | 2.05 | 1.98 | 35,393 |
August 28, 2025 | 2 | 2.03 | 2.03 | 2.04 | 1.99 | 55,581 |
August 27, 2025 | 2.03 | 2.01 | 2.01 | 2.03 | 1.97 | 22,261 |
August 26, 2025 | 2.07 | 2.03 | 2.03 | 2.07 | 2 | 31,221 |
August 25, 2025 | 2.03 | 2.05 | 2.05 | 2.06 | 2.01 | 89,971 |
August 22, 2025 | 2.02 | 2 | 2 | 2.03 | 1.99 | 14,355 |
August 21, 2025 | 2 | 2.03 | 2.03 | 2.04 | 1.98 | 30,731 |
August 20, 2025 | 2.04 | 2.03 | 2.03 | 2.09 | 2 | 32,634 |
August 19, 2025 | 2.07 | 2.05 | 2.05 | 2.18 | 2.03 | 84,280 |
August 18, 2025 | 2.04 | 2.07 | 2.07 | 2.07 | 2.04 | 30,550 |
August 15, 2025 | 2 | 2.05 | 2.05 | 2.07 | 2 | 25,450 |
August 14, 2025 | 2.05 | 2.03 | 2.03 | 2.06 | 2.03 | 16,342 |
August 13, 2025 | 1.99 | 2.07 | 2.07 | 2.09 | 1.99 | 73,400 |
August 12, 2025 | 2.09 | 2 | 2 | 2.09 | 1.98 | 24,314 |
August 11, 2025 | 2.07 | 2.09 | 2.09 | 2.1 | 2.06 | 44,509 |
August 08, 2025 | 2.03 | 2.04 | 2.04 | 2.08 | 2.03 | 84,102 |
August 07, 2025 | 2.05 | 2.09 | 2.09 | 2.09 | 2.04 | 21,551 |
August 06, 2025 | 2.03 | 2.05 | 2.05 | 2.07 | 2.03 | 12,494 |
August 05, 2025 | 2.08 | 2.04 | 2.04 | 2.09 | 2.03 | 24,079 |
August 01, 2025 | 1.99 | 2.07 | 2.07 | 2.09 | 1.99 | 34,751 |
July 31, 2025 | 1.96 | 1.99 | 1.99 | 1.99 | 1.93 | 10,909 |
July 30, 2025 | 1.99 | 1.9 | 1.9 | 2.04 | 1.9 | 81,376 |
July 29, 2025 | 1.99 | 1.97 | 1.97 | 2.02 | 1.97 | 42,965 |
July 28, 2025 | 2.04 | 2.03 | 2.03 | 2.06 | 1.96 | 49,394 |
July 25, 2025 | 2.01 | 2.07 | 2.07 | 2.07 | 2.01 | 13,088 |
July 24, 2025 | 2.03 | 2.08 | 2.08 | 2.09 | 1.92 | 146,429 |
July 23, 2025 | 2.14 | 2.05 | 2.05 | 2.14 | 2.05 | 40,181 |
July 22, 2025 | 2.21 | 2.16 | 2.16 | 2.21 | 2.12 | 89,694 |
July 21, 2025 | 2.18 | 2.2 | 2.2 | 2.25 | 2.15 | 47,302 |
July 18, 2025 | 2.1 | 2.18 | 2.18 | 2.18 | 2.1 | 99,950 |
July 17, 2025 | 2.29 | 2.12 | 2.12 | 2.29 | 2.1 | 59,631 |
July 16, 2025 | 1.97 | 2.25 | 2.25 | 2.32 | 1.97 | 166,107 |
July 15, 2025 | 1.94 | 1.98 | 1.98 | 1.98 | 1.87 | 40,335 |
July 14, 2025 | 1.96 | 1.95 | 1.95 | 1.97 | 1.93 | 15,925 |
July 11, 2025 | 1.93 | 1.95 | 1.95 | 2 | 1.93 | 26,472 |
July 10, 2025 | 1.92 | 1.92 | 1.92 | 1.99 | 1.89 | 33,984 |
July 09, 2025 | 1.96 | 1.92 | 1.92 | 1.96 | 1.9 | 25,900 |