2.02
-0.03(-1.46%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.12 | 2.02 | 2.02 | 2.12 | 1.96 | 340,000 |
| September 25, 2025 | 1.99 | 2.05 | 2.05 | 2.13 | 1.99 | 220,400 |
| September 24, 2025 | 2.05 | 1.98 | 1.98 | 2.05 | 1.92 | 138,150 |
| September 23, 2025 | 2.08 | 2.06 | 2.06 | 2.1 | 2.05 | 141,562 |
| September 22, 2025 | 2.05 | 2.11 | 2.11 | 2.15 | 2.05 | 126,534 |
| September 19, 2025 | 1.98 | 2.06 | 2.06 | 2.12 | 1.97 | 292,245 |
| September 18, 2025 | 1.95 | 1.95 | 1.95 | 2.01 | 1.94 | 151,500 |
| September 17, 2025 | 2.02 | 1.95 | 1.95 | 2.02 | 1.85 | 207,304 |
| September 16, 2025 | 2.04 | 2.02 | 2.02 | 2.1 | 2 | 555,557 |
| September 15, 2025 | 1.96 | 2.01 | 2.01 | 2.05 | 1.95 | 224,600 |
| September 12, 2025 | 1.93 | 1.96 | 1.96 | 2.01 | 1.92 | 258,262 |
| September 11, 2025 | 1.85 | 1.85 | 1.85 | 1.87 | 1.82 | 164,100 |
| September 10, 2025 | 1.87 | 1.82 | 1.82 | 1.88 | 1.81 | 253,213 |
| September 09, 2025 | 1.73 | 1.8 | 1.8 | 1.94 | 1.7 | 1.52M |
| September 08, 2025 | 1.89 | 1.89 | 1.89 | 2 | 1.86 | 259,809 |
| September 05, 2025 | 1.8 | 1.8 | 1.8 | 1.84 | 1.78 | 107,000 |
| September 04, 2025 | 1.75 | 1.79 | 1.79 | 1.81 | 1.74 | 214,226 |
| September 03, 2025 | 1.67 | 1.7 | 1.7 | 1.79 | 1.67 | 657,700 |
| September 02, 2025 | 1.66 | 1.66 | 1.66 | 1.68 | 1.65 | 133,729 |
| August 29, 2025 | 1.68 | 1.67 | 1.67 | 1.68 | 1.66 | 83,800 |
| August 28, 2025 | 1.68 | 1.67 | 1.67 | 1.68 | 1.67 | 41,611 |
| August 27, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.67 | 94,500 |
| August 26, 2025 | 1.66 | 1.68 | 1.68 | 1.69 | 1.66 | 81,000 |
| August 25, 2025 | 1.66 | 1.67 | 1.67 | 1.67 | 1.66 | 14,500 |
| August 22, 2025 | 1.61 | 1.65 | 1.65 | 1.67 | 1.61 | 19,700 |
| August 21, 2025 | 1.65 | 1.61 | 1.61 | 1.65 | 1.61 | 48,163 |
| August 20, 2025 | 1.65 | 1.67 | 1.67 | 1.67 | 1.63 | 33,400 |
| August 19, 2025 | 1.68 | 1.65 | 1.65 | 1.68 | 1.62 | 19,000 |
| August 18, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.64 | 20,650 |
| August 15, 2025 | 1.65 | 1.66 | 1.66 | 1.66 | 1.65 | 30,200 |
| August 14, 2025 | 1.68 | 1.66 | 1.66 | 1.69 | 1.65 | 21,802 |
| August 13, 2025 | 1.69 | 1.68 | 1.68 | 1.69 | 1.67 | 21,300 |
| August 12, 2025 | 1.67 | 1.68 | 1.68 | 1.69 | 1.66 | 26,100 |
| August 11, 2025 | 1.65 | 1.65 | 1.65 | 1.68 | 1.61 | 14,800 |
| August 08, 2025 | 1.64 | 1.63 | 1.63 | 1.65 | 1.61 | 56,600 |
| August 07, 2025 | 1.64 | 1.62 | 1.62 | 1.64 | 1.61 | 28,000 |
| August 06, 2025 | 1.64 | 1.62 | 1.62 | 1.65 | 1.62 | 20,565 |
| August 05, 2025 | 1.63 | 1.65 | 1.65 | 1.66 | 1.63 | 9,100 |
| August 01, 2025 | 1.67 | 1.66 | 1.66 | 1.67 | 1.66 | 7,400 |
| July 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2,300 |
| July 30, 2025 | 1.66 | 1.65 | 1.65 | 1.66 | 1.65 | 8,200 |
| July 29, 2025 | 1.67 | 1.66 | 1.66 | 1.68 | 1.66 | 21,994 |
| July 28, 2025 | 1.68 | 1.66 | 1.66 | 1.69 | 1.66 | 107,600 |
| July 25, 2025 | 1.7 | 1.68 | 1.68 | 1.7 | 1.68 | 33,000 |
| July 24, 2025 | 1.68 | 1.69 | 1.69 | 1.7 | 1.67 | 15,636 |
| July 23, 2025 | 1.68 | 1.69 | 1.69 | 1.7 | 1.65 | 99,900 |
| July 22, 2025 | 1.65 | 1.68 | 1.68 | 1.7 | 1.65 | 76,366 |
| July 21, 2025 | 1.65 | 1.63 | 1.63 | 1.65 | 1.63 | 9,800 |
| July 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 21,500 |
| July 17, 2025 | 1.66 | 1.65 | 1.65 | 1.66 | 1.64 | 18,891 |
| July 16, 2025 | 1.65 | 1.67 | 1.67 | 1.67 | 1.63 | 22,750 |
| July 15, 2025 | 1.66 | 1.64 | 1.64 | 1.66 | 1.64 | 8,800 |
| July 14, 2025 | 1.65 | 1.64 | 1.64 | 1.66 | 1.63 | 24,700 |
| July 11, 2025 | 1.7 | 1.64 | 1.64 | 1.7 | 1.64 | 11,601 |
| July 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.62 | 24,341 |
| July 09, 2025 | 1.69 | 1.66 | 1.66 | 1.69 | 1.66 | 32,000 |
| July 08, 2025 | 1.69 | 1.69 | 1.69 | 1.72 | 1.68 | 45,200 |
| July 07, 2025 | 1.68 | 1.7 | 1.7 | 1.7 | 1.68 | 14,000 |
| July 04, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 |
| July 03, 2025 | 1.69 | 1.7 | 1.7 | 1.7 | 1.65 | 2,000 |