2.42
-0.08(-3.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 2.56 | 2.5 | 2.5 | 2.65 | 2.37 | 239,842 |
| January 12, 2026 | 2.35 | 2.54 | 2.54 | 2.55 | 2.35 | 282,400 |
| January 09, 2026 | 2.2 | 2.35 | 2.35 | 2.35 | 2.12 | 180,600 |
| January 08, 2026 | 2.14 | 2.18 | 2.18 | 2.2 | 2.1 | 69,602 |
| January 07, 2026 | 2.3 | 2.17 | 2.17 | 2.3 | 2.1 | 195,032 |
| January 06, 2026 | 2.15 | 2.33 | 2.33 | 2.33 | 2.14 | 243,200 |
| January 05, 2026 | 1.85 | 2.15 | 2.15 | 2.15 | 1.84 | 201,400 |
| January 02, 2026 | 1.86 | 1.8 | 1.8 | 1.86 | 1.75 | 24,585 |
| December 31, 2025 | 1.77 | 1.76 | 1.76 | 1.77 | 1.74 | 51,717 |
| December 30, 2025 | 1.9 | 1.77 | 1.77 | 1.9 | 1.75 | 65,000 |
| December 29, 2025 | 1.93 | 1.78 | 1.78 | 1.93 | 1.67 | 251,844 |
| December 23, 2025 | 1.92 | 1.89 | 1.89 | 1.93 | 1.8 | 22,700 |
| December 22, 2025 | 1.8 | 1.91 | 1.91 | 1.91 | 1.79 | 101,100 |
| December 19, 2025 | 1.88 | 1.81 | 1.81 | 1.88 | 1.75 | 61,000 |
| December 18, 2025 | 1.81 | 1.77 | 1.77 | 1.83 | 1.77 | 44,300 |
| December 17, 2025 | 1.83 | 1.8 | 1.8 | 1.86 | 1.8 | 82,500 |
| December 16, 2025 | 1.99 | 1.82 | 1.82 | 1.99 | 1.82 | 48,700 |
| December 15, 2025 | 1.85 | 1.95 | 1.95 | 1.98 | 1.84 | 197,345 |
| December 12, 2025 | 1.9 | 1.8 | 1.8 | 1.92 | 1.78 | 46,510 |
| December 11, 2025 | 1.76 | 1.85 | 1.85 | 1.85 | 1.72 | 84,832 |
| December 10, 2025 | 1.69 | 1.73 | 1.73 | 1.73 | 1.69 | 10,500 |
| December 09, 2025 | 1.65 | 1.69 | 1.69 | 1.77 | 1.65 | 65,932 |
| December 08, 2025 | 1.78 | 1.75 | 1.75 | 1.8 | 1.72 | 68,600 |
| December 05, 2025 | 1.82 | 1.75 | 1.75 | 1.84 | 1.75 | 72,643 |
| December 04, 2025 | 1.82 | 1.79 | 1.79 | 1.82 | 1.75 | 27,111 |
| December 03, 2025 | 1.76 | 1.82 | 1.82 | 1.82 | 1.76 | 21,900 |
| December 02, 2025 | 1.7 | 1.79 | 1.79 | 1.8 | 1.7 | 60,921 |
| December 01, 2025 | 1.64 | 1.77 | 1.77 | 1.78 | 1.64 | 323,038 |
| November 28, 2025 | 1.6 | 1.63 | 1.63 | 1.63 | 1.52 | 101,600 |
| November 27, 2025 | 1.45 | 1.59 | 1.59 | 1.6 | 1.45 | 23,938 |
| November 26, 2025 | 1.53 | 1.52 | 1.52 | 1.53 | 1.5 | 16,611 |
| November 25, 2025 | 1.47 | 1.47 | 1.47 | 1.53 | 1.45 | 55,649 |
| November 24, 2025 | 1.48 | 1.49 | 1.49 | 1.56 | 1.45 | 294,800 |
| November 21, 2025 | 1.43 | 1.46 | 1.46 | 1.48 | 1.41 | 8,800 |
| November 20, 2025 | 1.52 | 1.41 | 1.41 | 1.52 | 1.41 | 63,871 |
| November 19, 2025 | 1.38 | 1.48 | 1.48 | 1.48 | 1.38 | 47,626 |
| November 18, 2025 | 1.38 | 1.36 | 1.36 | 1.4 | 1.36 | 71,928 |
| November 17, 2025 | 1.5 | 1.38 | 1.38 | 1.5 | 1.38 | 85,300 |
| November 14, 2025 | 1.44 | 1.44 | 1.44 | 1.47 | 1.42 | 68,700 |
| November 13, 2025 | 1.57 | 1.48 | 1.48 | 1.57 | 1.45 | 31,703 |
| November 12, 2025 | 1.55 | 1.55 | 1.55 | 1.57 | 1.5 | 87,637 |
| November 11, 2025 | 1.59 | 1.53 | 1.53 | 1.59 | 1.53 | 50,600 |
| November 10, 2025 | 1.46 | 1.53 | 1.53 | 1.58 | 1.46 | 167,000 |
| November 07, 2025 | 1.41 | 1.45 | 1.45 | 1.47 | 1.37 | 54,900 |
| November 06, 2025 | 1.42 | 1.47 | 1.47 | 1.47 | 1.38 | 72,200 |
| November 05, 2025 | 1.44 | 1.41 | 1.41 | 1.47 | 1.4 | 47,485 |
| November 04, 2025 | 1.56 | 1.4 | 1.4 | 1.56 | 1.4 | 157,327 |
| November 03, 2025 | 1.41 | 1.59 | 1.59 | 1.59 | 1.41 | 255,500 |
| October 31, 2025 | 1.45 | 1.37 | 1.37 | 1.47 | 1.35 | 157,720 |
| October 30, 2025 | 1.42 | 1.42 | 1.42 | 1.47 | 1.34 | 328,300 |
| October 29, 2025 | 1.54 | 1.42 | 1.42 | 1.54 | 1.42 | 74,708 |
| October 28, 2025 | 1.48 | 1.46 | 1.46 | 1.56 | 1.45 | 48,720 |
| October 27, 2025 | 1.63 | 1.48 | 1.48 | 1.63 | 1.24 | 51,400 |
| October 24, 2025 | 1.6 | 1.59 | 1.59 | 1.6 | 1.48 | 92,300 |
| October 23, 2025 | 1.48 | 1.54 | 1.54 | 1.59 | 1.46 | 123,015 |
| October 22, 2025 | 1.4 | 1.44 | 1.44 | 1.49 | 1.4 | 106,112 |
| October 21, 2025 | 1.72 | 1.47 | 1.47 | 1.72 | 1.43 | 346,327 |
| October 20, 2025 | 1.72 | 1.75 | 1.75 | 1.77 | 1.64 | 236,619 |
| October 17, 2025 | 1.74 | 1.65 | 1.65 | 1.74 | 1.51 | 146,701 |
| October 16, 2025 | 1.55 | 1.75 | 1.75 | 1.75 | 1.54 | 293,100 |