2.47
-0.13(-5.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.68 | 2.47 | 2.47 | 2.86 | 2.46 | 3.38M |
| September 04, 2025 | 2.73 | 2.6 | 2.6 | 2.75 | 2.6 | 334,209 |
| September 03, 2025 | 2.8 | 2.76 | 2.76 | 2.83 | 2.69 | 707,307 |
| September 02, 2025 | 2.74 | 2.78 | 2.78 | 2.85 | 2.71 | 699,396 |
| August 29, 2025 | 2.39 | 2.6 | 2.6 | 2.68 | 2.39 | 718,700 |
| August 28, 2025 | 2.35 | 2.39 | 2.39 | 2.49 | 2.35 | 444,708 |
| August 27, 2025 | 2.32 | 2.33 | 2.33 | 2.36 | 2.27 | 204,318 |
| August 26, 2025 | 2.34 | 2.32 | 2.32 | 2.4 | 2.32 | 254,829 |
| August 25, 2025 | 2.22 | 2.36 | 2.36 | 2.36 | 2.22 | 302,400 |
| August 22, 2025 | 2.2 | 2.24 | 2.24 | 2.28 | 2.14 | 257,500 |
| August 21, 2025 | 2.17 | 2.2 | 2.2 | 2.22 | 2.14 | 219,902 |
| August 20, 2025 | 2.1 | 2.15 | 2.15 | 2.15 | 2.07 | 87,627 |
| August 19, 2025 | 2.2 | 2.08 | 2.08 | 2.2 | 2.08 | 189,230 |
| August 18, 2025 | 2.21 | 2.18 | 2.18 | 2.22 | 2.15 | 144,600 |
| August 15, 2025 | 2.18 | 2.2 | 2.2 | 2.2 | 2.12 | 250,500 |
| August 14, 2025 | 2.15 | 2.15 | 2.15 | 2.19 | 2.11 | 158,822 |
| August 13, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.15 | 75,746 |
| August 12, 2025 | 2.17 | 2.19 | 2.19 | 2.19 | 2.13 | 141,893 |
| August 11, 2025 | 2.15 | 2.17 | 2.17 | 2.18 | 2.11 | 167,700 |
| August 08, 2025 | 2.2 | 2.17 | 2.17 | 2.26 | 2.16 | 247,000 |
| August 07, 2025 | 2.28 | 2.2 | 2.2 | 2.32 | 2.17 | 215,216 |
| August 06, 2025 | 2.17 | 2.26 | 2.26 | 2.27 | 2.15 | 423,064 |
| August 05, 2025 | 2.11 | 2.19 | 2.19 | 2.19 | 2.11 | 304,100 |
| August 01, 2025 | 2.1 | 2.09 | 2.09 | 2.17 | 2.06 | 157,503 |
| July 31, 2025 | 2.14 | 2.1 | 2.1 | 2.18 | 2.07 | 228,994 |
| July 30, 2025 | 2.2 | 2.16 | 2.16 | 2.25 | 2.14 | 329,624 |
| July 29, 2025 | 2.27 | 2.24 | 2.24 | 2.28 | 2.23 | 222,700 |
| July 28, 2025 | 2.39 | 2.28 | 2.28 | 2.39 | 2.26 | 233,300 |
| July 25, 2025 | 2.4 | 2.4 | 2.4 | 2.41 | 2.34 | 172,300 |
| July 24, 2025 | 2.45 | 2.39 | 2.39 | 2.49 | 2.36 | 331,415 |
| July 23, 2025 | 2.43 | 2.42 | 2.42 | 2.48 | 2.35 | 403,604 |
| July 22, 2025 | 2.45 | 2.39 | 2.39 | 2.55 | 2.35 | 923,600 |
| July 21, 2025 | 2.16 | 2.24 | 2.24 | 2.29 | 2.16 | 262,036 |
| July 18, 2025 | 2.16 | 2.18 | 2.18 | 2.18 | 2.14 | 143,100 |
| July 17, 2025 | 2.14 | 2.14 | 2.14 | 2.15 | 2.07 | 294,300 |
| July 16, 2025 | 2.16 | 2.14 | 2.14 | 2.16 | 2.08 | 225,135 |
| July 15, 2025 | 2.23 | 2.12 | 2.12 | 2.23 | 2.11 | 311,297 |
| July 14, 2025 | 2.1 | 2.2 | 2.2 | 2.2 | 2.1 | 425,300 |
| July 11, 2025 | 1.96 | 2.09 | 2.09 | 2.1 | 1.96 | 773,400 |
| July 10, 2025 | 1.89 | 1.92 | 1.92 | 1.95 | 1.89 | 351,800 |
| July 09, 2025 | 1.91 | 1.85 | 1.85 | 1.91 | 1.84 | 302,968 |
| July 08, 2025 | 1.98 | 1.9 | 1.9 | 1.98 | 1.85 | 433,900 |
| July 07, 2025 | 1.96 | 1.98 | 1.98 | 2.01 | 1.89 | 474,942 |
| July 04, 2025 | 1.98 | 1.97 | 1.97 | 1.99 | 1.94 | 96,200 |
| July 03, 2025 | 1.98 | 1.95 | 1.95 | 1.98 | 1.92 | 134,100 |
| July 02, 2025 | 1.95 | 1.97 | 1.97 | 1.98 | 1.93 | 359,936 |
| June 30, 2025 | 1.93 | 1.95 | 1.95 | 1.96 | 1.91 | 149,400 |
| June 27, 2025 | 2 | 1.93 | 1.93 | 2 | 1.91 | 457,227 |
| June 26, 2025 | 1.99 | 2.01 | 2.01 | 2.03 | 1.99 | 288,621 |
| June 25, 2025 | 2 | 1.98 | 1.98 | 2.03 | 1.97 | 352,345 |
| June 24, 2025 | 2.1 | 2.01 | 2.01 | 2.11 | 1.99 | 451,213 |
| June 23, 2025 | 2.14 | 2.12 | 2.12 | 2.2 | 2.09 | 545,500 |
| June 20, 2025 | 2.03 | 2.1 | 2.1 | 2.11 | 2 | 1.01M |
| June 19, 2025 | 1.96 | 2.01 | 2.01 | 2.03 | 1.96 | 166,800 |
| June 18, 2025 | 1.96 | 1.96 | 1.96 | 2 | 1.95 | 269,600 |
| June 17, 2025 | 2.01 | 1.98 | 1.98 | 2.02 | 1.96 | 425,400 |
| June 16, 2025 | 2.07 | 2.02 | 2.02 | 2.07 | 2 | 312,006 |
| June 13, 2025 | 2.08 | 2.08 | 2.08 | 2.13 | 2.03 | 492,000 |
| June 12, 2025 | 2 | 2.03 | 2.03 | 2.09 | 2 | 306,748 |
| June 11, 2025 | 2.03 | 1.99 | 1.99 | 2.05 | 1.98 | 379,500 |