2.78
-0.04(-1.42%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 2.84 | 2.78 | 2.78 | 2.84 | 2.72 | 443,233 |
| September 11, 2025 | 2.77 | 2.82 | 2.82 | 2.85 | 2.72 | 459,121 |
| September 10, 2025 | 2.59 | 2.7 | 2.7 | 2.73 | 2.57 | 584,216 |
| September 09, 2025 | 2.59 | 2.59 | 2.59 | 2.63 | 2.55 | 281,632 |
| September 08, 2025 | 2.62 | 2.58 | 2.58 | 2.62 | 2.51 | 587,498 |
| 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 |