2.62
-0.06(-2.24%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.47 | 2.62 | 2.62 | 2.65 | 2.47 | 1.88M |
September 04, 2025 | 2.69 | 2.68 | 2.68 | 2.7 | 2.62 | 493,658 |
September 03, 2025 | 2.62 | 2.7 | 2.7 | 2.7 | 2.54 | 833,402 |
September 02, 2025 | 2.47 | 2.54 | 2.54 | 2.6 | 2.41 | 733,520 |
August 29, 2025 | 2.48 | 2.43 | 2.43 | 2.53 | 2.4 | 1.15M |
August 28, 2025 | 2.36 | 2.47 | 2.47 | 2.47 | 2.28 | 1.09M |
August 27, 2025 | 2.24 | 2.29 | 2.29 | 2.33 | 2.22 | 555,871 |
August 26, 2025 | 2.3 | 2.29 | 2.29 | 2.3 | 2.17 | 586,079 |
August 25, 2025 | 1.95 | 2.3 | 2.3 | 2.31 | 1.93 | 1.89M |
August 22, 2025 | 1.87 | 1.94 | 1.94 | 1.95 | 1.83 | 299,241 |
August 21, 2025 | 1.87 | 1.86 | 1.86 | 1.96 | 1.84 | 636,152 |
August 20, 2025 | 1.77 | 1.89 | 1.89 | 1.89 | 1.74 | 469,907 |
August 19, 2025 | 1.78 | 1.73 | 1.73 | 1.81 | 1.73 | 489,178 |
August 18, 2025 | 1.73 | 1.78 | 1.78 | 1.8 | 1.73 | 788,528 |
August 15, 2025 | 1.73 | 1.76 | 1.76 | 1.78 | 1.73 | 179,648 |
August 14, 2025 | 1.7 | 1.71 | 1.71 | 1.75 | 1.69 | 280,452 |
August 13, 2025 | 1.73 | 1.69 | 1.69 | 1.73 | 1.67 | 203,744 |
August 12, 2025 | 1.73 | 1.72 | 1.72 | 1.75 | 1.71 | 256,340 |
August 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | 96,659 |
August 08, 2025 | 1.7 | 1.71 | 1.71 | 1.78 | 1.7 | 293,792 |
August 07, 2025 | 1.76 | 1.72 | 1.72 | 1.77 | 1.69 | 337,676 |
August 06, 2025 | 1.74 | 1.73 | 1.73 | 1.75 | 1.72 | 272,055 |
August 05, 2025 | 1.73 | 1.74 | 1.74 | 1.75 | 1.72 | 339,912 |
August 01, 2025 | 1.73 | 1.69 | 1.69 | 1.74 | 1.65 | 320,716 |
July 31, 2025 | 1.7 | 1.73 | 1.73 | 1.77 | 1.7 | 197,568 |
July 30, 2025 | 1.78 | 1.67 | 1.67 | 1.78 | 1.67 | 347,183 |
July 29, 2025 | 1.8 | 1.77 | 1.77 | 1.8 | 1.74 | 211,249 |
July 28, 2025 | 1.85 | 1.8 | 1.8 | 1.86 | 1.8 | 253,055 |
July 25, 2025 | 1.85 | 1.87 | 1.87 | 1.87 | 1.82 | 226,984 |
July 24, 2025 | 1.86 | 1.85 | 1.85 | 1.87 | 1.81 | 226,236 |
July 23, 2025 | 1.82 | 1.84 | 1.84 | 1.89 | 1.82 | 447,185 |
July 22, 2025 | 1.79 | 1.82 | 1.82 | 1.82 | 1.78 | 189,026 |
July 21, 2025 | 1.77 | 1.79 | 1.79 | 1.8 | 1.73 | 352,170 |
July 18, 2025 | 1.71 | 1.75 | 1.75 | 1.75 | 1.71 | 425,352 |
July 17, 2025 | 1.72 | 1.69 | 1.69 | 1.76 | 1.69 | 385,011 |
July 16, 2025 | 1.76 | 1.73 | 1.73 | 1.76 | 1.67 | 442,221 |
July 15, 2025 | 1.8 | 1.79 | 1.79 | 1.82 | 1.75 | 257,036 |
July 14, 2025 | 1.79 | 1.79 | 1.79 | 1.81 | 1.76 | 96,754 |
July 11, 2025 | 1.79 | 1.79 | 1.79 | 1.81 | 1.75 | 199,537 |
July 10, 2025 | 1.78 | 1.79 | 1.79 | 1.82 | 1.77 | 140,847 |
July 09, 2025 | 1.81 | 1.79 | 1.79 | 1.81 | 1.77 | 107,792 |
July 08, 2025 | 1.82 | 1.79 | 1.79 | 1.85 | 1.78 | 115,761 |
July 07, 2025 | 1.86 | 1.82 | 1.82 | 1.86 | 1.82 | 140,384 |
July 04, 2025 | 1.87 | 1.86 | 1.86 | 1.87 | 1.84 | 37,773 |
July 03, 2025 | 1.78 | 1.87 | 1.87 | 1.89 | 1.78 | 171,552 |
July 02, 2025 | 1.74 | 1.85 | 1.85 | 1.86 | 1.68 | 413,341 |
June 30, 2025 | 1.79 | 1.72 | 1.72 | 1.79 | 1.68 | 178,178 |
June 27, 2025 | 1.81 | 1.78 | 1.78 | 1.87 | 1.72 | 380,211 |
June 26, 2025 | 1.66 | 1.79 | 1.79 | 1.82 | 1.64 | 405,783 |
June 25, 2025 | 1.66 | 1.65 | 1.65 | 1.68 | 1.64 | 194,401 |
June 24, 2025 | 1.74 | 1.68 | 1.68 | 1.74 | 1.67 | 200,000 |
June 23, 2025 | 1.77 | 1.72 | 1.72 | 1.78 | 1.7 | 62,058 |
June 20, 2025 | 1.8 | 1.76 | 1.76 | 1.81 | 1.76 | 69,377 |
June 19, 2025 | 1.77 | 1.8 | 1.8 | 1.81 | 1.76 | 30,789 |
June 18, 2025 | 1.78 | 1.76 | 1.76 | 1.81 | 1.76 | 148,866 |
June 17, 2025 | 1.78 | 1.78 | 1.78 | 1.8 | 1.7 | 263,224 |
June 16, 2025 | 1.81 | 1.78 | 1.78 | 1.82 | 1.71 | 476,658 |
June 13, 2025 | 1.85 | 1.78 | 1.78 | 1.85 | 1.76 | 159,778 |
June 12, 2025 | 1.83 | 1.83 | 1.83 | 1.85 | 1.81 | 102,292 |
June 11, 2025 | 1.88 | 1.82 | 1.82 | 1.91 | 1.8 | 516,266 |