2.49
-0.05(-1.97%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.53 | 2.54 | 2.54 | 2.54 | 2.38 | 140,238 |
| September 04, 2025 | 2.5 | 2.43 | 2.43 | 2.5 | 2.43 | 75,700 |
| September 03, 2025 | 2.47 | 2.51 | 2.51 | 2.55 | 2.47 | 49,220 |
| September 02, 2025 | 2.45 | 2.5 | 2.5 | 2.52 | 2.41 | 52,417 |
| August 29, 2025 | 2.56 | 2.5 | 2.5 | 2.56 | 2.43 | 64,100 |
| August 28, 2025 | 2.63 | 2.56 | 2.56 | 2.64 | 2.55 | 30,600 |
| August 27, 2025 | 2.58 | 2.65 | 2.65 | 2.69 | 2.57 | 71,712 |
| August 26, 2025 | 2.56 | 2.57 | 2.57 | 2.59 | 2.52 | 40,636 |
| August 25, 2025 | 2.5 | 2.58 | 2.58 | 2.68 | 2.46 | 97,345 |
| August 22, 2025 | 2.4 | 2.48 | 2.48 | 2.49 | 2.4 | 49,200 |
| August 21, 2025 | 2.37 | 2.37 | 2.37 | 2.39 | 2.36 | 22,444 |
| August 20, 2025 | 2.33 | 2.4 | 2.4 | 2.4 | 2.28 | 44,044 |
| August 19, 2025 | 2.42 | 2.33 | 2.33 | 2.43 | 2.32 | 55,809 |
| August 18, 2025 | 2.33 | 2.41 | 2.41 | 2.48 | 2.33 | 91,089 |
| August 15, 2025 | 2.43 | 2.34 | 2.34 | 2.43 | 2.33 | 37,300 |
| August 14, 2025 | 2.39 | 2.4 | 2.4 | 2.42 | 2.34 | 31,500 |
| August 13, 2025 | 2.4 | 2.46 | 2.46 | 2.47 | 2.38 | 34,900 |
| August 12, 2025 | 2.31 | 2.44 | 2.44 | 2.46 | 2.3 | 82,471 |
| August 11, 2025 | 2.37 | 2.34 | 2.34 | 2.41 | 2.33 | 61,100 |
| August 08, 2025 | 2.33 | 2.29 | 2.29 | 2.39 | 2.29 | 35,300 |
| August 07, 2025 | 2.39 | 2.34 | 2.34 | 2.43 | 2.28 | 81,711 |
| August 06, 2025 | 2.21 | 2.25 | 2.25 | 2.29 | 2.2 | 44,600 |
| August 05, 2025 | 2.22 | 2.24 | 2.24 | 2.26 | 2.17 | 32,238 |
| August 01, 2025 | 2.2 | 2.17 | 2.17 | 2.22 | 2.15 | 37,148 |
| July 31, 2025 | 2.23 | 2.24 | 2.24 | 2.28 | 2.22 | 76,800 |
| July 30, 2025 | 2.37 | 2.26 | 2.26 | 2.37 | 2.24 | 54,834 |
| July 29, 2025 | 2.34 | 2.25 | 2.25 | 2.37 | 2.21 | 58,300 |
| July 28, 2025 | 2.49 | 2.35 | 2.35 | 2.51 | 2.35 | 54,800 |
| July 25, 2025 | 2.59 | 2.5 | 2.5 | 2.59 | 2.47 | 74,200 |
| July 24, 2025 | 2.69 | 2.63 | 2.63 | 2.69 | 2.58 | 66,649 |
| July 23, 2025 | 2.78 | 2.68 | 2.68 | 2.78 | 2.64 | 45,414 |
| July 22, 2025 | 2.79 | 2.77 | 2.77 | 2.79 | 2.62 | 45,431 |
| July 21, 2025 | 2.65 | 2.78 | 2.78 | 2.9 | 2.65 | 99,700 |
| July 18, 2025 | 2.71 | 2.64 | 2.64 | 2.72 | 2.63 | 26,700 |
| July 17, 2025 | 2.73 | 2.72 | 2.72 | 2.77 | 2.7 | 29,803 |
| July 16, 2025 | 2.66 | 2.74 | 2.74 | 2.75 | 2.58 | 75,600 |
| July 15, 2025 | 2.69 | 2.65 | 2.65 | 2.69 | 2.57 | 97,139 |
| July 14, 2025 | 2.74 | 2.71 | 2.71 | 2.74 | 2.61 | 97,800 |
| July 11, 2025 | 2.89 | 2.75 | 2.75 | 2.89 | 2.75 | 141,728 |
| July 10, 2025 | 2.58 | 2.77 | 2.77 | 2.84 | 2.58 | 143,624 |
| July 09, 2025 | 2.67 | 2.57 | 2.57 | 2.71 | 2.54 | 126,503 |
| July 08, 2025 | 2.68 | 2.73 | 2.73 | 2.9 | 2.54 | 164,433 |
| July 07, 2025 | 2.94 | 2.72 | 2.72 | 2.94 | 2.69 | 142,000 |
| July 04, 2025 | 2.91 | 2.99 | 2.99 | 3.23 | 2.91 | 89,793 |
| July 03, 2025 | 3.34 | 2.96 | 2.96 | 3.63 | 2.77 | 477,727 |
| July 02, 2025 | 4.18 | 3.47 | 3.47 | 5.19 | 3.18 | 2.05M |
| June 30, 2025 | 1.7 | 1.74 | 1.74 | 1.75 | 1.7 | 13,000 |
| June 27, 2025 | 1.74 | 1.7 | 1.7 | 1.74 | 1.67 | 32,000 |
| June 26, 2025 | 1.76 | 1.71 | 1.71 | 1.76 | 1.69 | 15,400 |
| June 25, 2025 | 1.74 | 1.74 | 1.74 | 1.81 | 1.73 | 39,339 |
| June 24, 2025 | 1.67 | 1.75 | 1.75 | 1.75 | 1.64 | 53,813 |
| June 23, 2025 | 1.64 | 1.63 | 1.63 | 1.66 | 1.6 | 18,929 |
| June 20, 2025 | 1.69 | 1.64 | 1.64 | 1.69 | 1.61 | 8,843 |
| June 19, 2025 | 1.66 | 1.68 | 1.68 | 1.68 | 1.65 | 4,545 |
| June 18, 2025 | 1.63 | 1.68 | 1.68 | 1.71 | 1.59 | 40,424 |
| June 17, 2025 | 1.7 | 1.63 | 1.63 | 1.7 | 1.57 | 50,000 |
| June 16, 2025 | 1.72 | 1.67 | 1.67 | 1.72 | 1.65 | 44,200 |
| June 13, 2025 | 1.74 | 1.7 | 1.7 | 1.77 | 1.7 | 79,925 |
| June 12, 2025 | 1.74 | 1.76 | 1.76 | 1.78 | 1.73 | 22,800 |
| June 11, 2025 | 1.78 | 1.73 | 1.73 | 1.78 | 1.73 | 42,700 |