2.08
-0.07(-3.26%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 2.13 | 2.08 | 2.08 | 2.16 | 2.04 | 184,239 |
| September 11, 2025 | 2.14 | 2.15 | 2.15 | 2.2 | 2.13 | 284,600 |
| September 10, 2025 | 2.07 | 2.15 | 2.15 | 2.17 | 2.07 | 678,023 |
| September 09, 2025 | 1.89 | 2.06 | 2.06 | 2.07 | 1.89 | 816,800 |
| September 08, 2025 | 1.85 | 1.88 | 1.88 | 1.94 | 1.84 | 3.1M |
| September 05, 2025 | 1.9 | 1.79 | 1.79 | 1.92 | 1.78 | 3.54M |
| September 04, 2025 | 1.84 | 1.87 | 1.87 | 1.93 | 1.77 | 270,300 |
| September 03, 2025 | 1.91 | 1.84 | 1.84 | 1.91 | 1.8 | 365,516 |
| September 02, 2025 | 1.62 | 1.8 | 1.8 | 1.83 | 1.55 | 696,582 |
| August 29, 2025 | 1.45 | 1.52 | 1.52 | 1.57 | 1.41 | 252,400 |
| August 28, 2025 | 1.29 | 1.43 | 1.43 | 1.43 | 1.29 | 157,315 |
| August 27, 2025 | 1.29 | 1.27 | 1.27 | 1.32 | 1.27 | 34,500 |
| August 26, 2025 | 1.25 | 1.29 | 1.29 | 1.29 | 1.23 | 118,726 |
| August 25, 2025 | 1.29 | 1.27 | 1.27 | 1.3 | 1.24 | 69,630 |
| August 22, 2025 | 1.28 | 1.26 | 1.26 | 1.28 | 1.22 | 77,118 |
| August 21, 2025 | 1.25 | 1.25 | 1.25 | 1.28 | 1.25 | 23,109 |
| August 20, 2025 | 1.25 | 1.26 | 1.26 | 1.27 | 1.23 | 60,500 |
| August 19, 2025 | 1.29 | 1.25 | 1.25 | 1.3 | 1.25 | 18,405 |
| August 18, 2025 | 1.27 | 1.3 | 1.3 | 1.3 | 1.24 | 162,049 |
| August 15, 2025 | 1.26 | 1.26 | 1.26 | 1.28 | 1.26 | 46,330 |
| August 14, 2025 | 1.28 | 1.25 | 1.25 | 1.28 | 1.24 | 527,600 |
| August 13, 2025 | 1.28 | 1.25 | 1.25 | 1.29 | 1.25 | 666,629 |
| August 12, 2025 | 1.28 | 1.23 | 1.23 | 1.28 | 1.21 | 30,528 |
| August 11, 2025 | 1.29 | 1.25 | 1.25 | 1.29 | 1.25 | 43,730 |
| August 08, 2025 | 1.29 | 1.2 | 1.2 | 1.29 | 1.2 | 44,200 |
| August 07, 2025 | 1.29 | 1.3 | 1.3 | 1.31 | 1.27 | 54,600 |
| August 06, 2025 | 1.27 | 1.29 | 1.29 | 1.3 | 1.27 | 50,700 |
| August 05, 2025 | 1.29 | 1.3 | 1.3 | 1.3 | 1.25 | 17,700 |
| August 01, 2025 | 1.28 | 1.25 | 1.25 | 1.3 | 1.22 | 25,542 |
| July 31, 2025 | 1.23 | 1.26 | 1.26 | 1.26 | 1.23 | 3,600 |
| July 30, 2025 | 1.27 | 1.25 | 1.25 | 1.3 | 1.23 | 16,007 |
| July 29, 2025 | 1.32 | 1.27 | 1.27 | 1.32 | 1.25 | 47,439 |
| July 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 19,436 |
| July 25, 2025 | 1.33 | 1.3 | 1.3 | 1.33 | 1.28 | 20,200 |
| July 24, 2025 | 1.31 | 1.33 | 1.33 | 1.34 | 1.26 | 46,721 |
| July 23, 2025 | 1.36 | 1.3 | 1.3 | 1.36 | 1.27 | 79,318 |
| July 22, 2025 | 1.24 | 1.3 | 1.3 | 1.36 | 1.24 | 94,100 |
| July 21, 2025 | 1.2 | 1.22 | 1.22 | 1.23 | 1.2 | 11,500 |
| July 18, 2025 | 1.27 | 1.2 | 1.2 | 1.27 | 1.2 | 37,400 |
| July 17, 2025 | 1.19 | 1.27 | 1.27 | 1.27 | 1.18 | 35,925 |
| July 16, 2025 | 1.2 | 1.19 | 1.19 | 1.2 | 1.16 | 56,886 |
| July 15, 2025 | 1.21 | 1.17 | 1.17 | 1.21 | 1.17 | 21,510 |
| July 14, 2025 | 1.2 | 1.21 | 1.21 | 1.25 | 1.2 | 75,200 |
| July 11, 2025 | 1.15 | 1.19 | 1.19 | 1.19 | 1.15 | 38,994 |
| July 10, 2025 | 1.15 | 1.15 | 1.15 | 1.17 | 1.13 | 39,800 |
| July 09, 2025 | 1.17 | 1.15 | 1.15 | 1.17 | 1.15 | 50,322 |
| July 08, 2025 | 1.17 | 1.17 | 1.17 | 1.18 | 1.15 | 44,900 |
| July 07, 2025 | 1.19 | 1.17 | 1.17 | 1.19 | 1.16 | 79,600 |
| July 04, 2025 | 1.18 | 1.18 | 1.18 | 1.2 | 1.18 | 17,450 |
| July 03, 2025 | 1.19 | 1.17 | 1.17 | 1.19 | 1.16 | 10,329 |
| July 02, 2025 | 1.16 | 1.17 | 1.17 | 1.19 | 1.14 | 44,032 |
| June 30, 2025 | 1.17 | 1.16 | 1.16 | 1.17 | 1.14 | 70,900 |
| June 27, 2025 | 1.19 | 1.14 | 1.14 | 1.22 | 1.14 | 93,790 |
| June 26, 2025 | 1.28 | 1.26 | 1.26 | 1.28 | 1.22 | 38,940 |
| June 25, 2025 | 1.25 | 1.28 | 1.28 | 1.3 | 1.25 | 38,434 |
| June 24, 2025 | 1.2 | 1.24 | 1.24 | 1.24 | 1.1 | 137,900 |
| June 23, 2025 | 1.35 | 1.25 | 1.25 | 1.36 | 1.2 | 81,500 |
| June 20, 2025 | 1.39 | 1.35 | 1.35 | 1.45 | 1.35 | 105,000 |
| June 19, 2025 | 1.31 | 1.36 | 1.36 | 1.36 | 1.29 | 243,521 |
| June 18, 2025 | 1.15 | 1.3 | 1.3 | 1.34 | 1.11 | 367,300 |