2.27
+0.03(+1.34%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 2.24 | 2.24 | 2.24 | 2.25 | 2.18 | 323,233 |
| December 22, 2025 | 2.14 | 2.18 | 2.18 | 2.2 | 2.08 | 280,222 |
| December 19, 2025 | 1.97 | 2.11 | 2.11 | 2.11 | 1.96 | 337,402 |
| December 18, 2025 | 1.95 | 1.97 | 1.97 | 1.97 | 1.92 | 82,616 |
| December 17, 2025 | 1.99 | 1.96 | 1.96 | 2.1 | 1.96 | 458,904 |
| December 16, 2025 | 1.93 | 1.95 | 1.95 | 1.96 | 1.91 | 134,425 |
| December 15, 2025 | 2.02 | 1.93 | 1.93 | 2.02 | 1.9 | 401,800 |
| December 12, 2025 | 1.85 | 1.97 | 1.97 | 2.01 | 1.85 | 532,313 |
| December 11, 2025 | 1.79 | 1.83 | 1.83 | 1.85 | 1.75 | 153,601 |
| December 10, 2025 | 1.77 | 1.78 | 1.78 | 1.83 | 1.71 | 157,800 |
| December 09, 2025 | 1.78 | 1.82 | 1.82 | 1.9 | 1.78 | 348,300 |
| December 08, 2025 | 1.72 | 1.78 | 1.78 | 1.82 | 1.66 | 100,238 |
| December 05, 2025 | 1.73 | 1.71 | 1.71 | 1.81 | 1.71 | 70,200 |
| December 04, 2025 | 1.77 | 1.72 | 1.72 | 1.81 | 1.69 | 155,138 |
| December 03, 2025 | 1.73 | 1.77 | 1.77 | 1.89 | 1.73 | 503,600 |
| December 02, 2025 | 1.7 | 1.71 | 1.71 | 1.71 | 1.62 | 145,736 |
| December 01, 2025 | 1.7 | 1.68 | 1.68 | 1.71 | 1.58 | 235,733 |
| November 28, 2025 | 1.76 | 1.65 | 1.65 | 1.81 | 1.65 | 501,224 |
| November 27, 2025 | 2.08 | 1.74 | 1.74 | 2.08 | 1.56 | 1.47M |
| November 26, 2025 | 1.91 | 2.06 | 2.06 | 2.08 | 1.91 | 414,334 |
| November 25, 2025 | 1.7 | 1.81 | 1.81 | 1.81 | 1.63 | 201,807 |
| November 24, 2025 | 1.6 | 1.66 | 1.66 | 1.7 | 1.58 | 502,900 |
| November 21, 2025 | 1.54 | 1.56 | 1.56 | 1.6 | 1.48 | 295,800 |
| November 20, 2025 | 1.65 | 1.52 | 1.52 | 1.69 | 1.5 | 345,320 |
| November 19, 2025 | 1.66 | 1.63 | 1.63 | 1.7 | 1.57 | 75,300 |
| November 18, 2025 | 1.65 | 1.61 | 1.61 | 1.69 | 1.52 | 142,600 |
| November 17, 2025 | 1.74 | 1.61 | 1.61 | 1.74 | 1.57 | 180,736 |
| November 14, 2025 | 1.75 | 1.73 | 1.73 | 1.78 | 1.44 | 207,731 |
| November 13, 2025 | 1.81 | 1.81 | 1.81 | 1.85 | 1.76 | 243,692 |
| November 12, 2025 | 1.68 | 1.8 | 1.8 | 1.88 | 1.64 | 421,239 |
| November 11, 2025 | 1.56 | 1.68 | 1.68 | 1.68 | 1.54 | 396,700 |
| November 10, 2025 | 1.54 | 1.54 | 1.54 | 1.6 | 1.53 | 447,900 |
| November 07, 2025 | 1.3 | 1.44 | 1.44 | 1.47 | 1.27 | 583,613 |
| November 06, 2025 | 1.24 | 1.22 | 1.22 | 1.28 | 1.18 | 93,215 |
| November 05, 2025 | 1.23 | 1.28 | 1.28 | 1.28 | 1.2 | 221,527 |
| November 04, 2025 | 1.3 | 1.22 | 1.22 | 1.31 | 1.2 | 193,600 |
| November 03, 2025 | 1.37 | 1.35 | 1.35 | 1.38 | 1.32 | 99,802 |
| October 31, 2025 | 1.35 | 1.35 | 1.35 | 1.39 | 1.32 | 138,100 |
| October 30, 2025 | 1.4 | 1.33 | 1.33 | 1.4 | 1.33 | 73,900 |
| October 29, 2025 | 1.37 | 1.39 | 1.39 | 1.4 | 1.3 | 267,000 |
| October 28, 2025 | 1.38 | 1.33 | 1.33 | 1.46 | 1.3 | 279,900 |
| October 27, 2025 | 1.38 | 1.43 | 1.43 | 1.44 | 1.3 | 469,100 |
| October 24, 2025 | 1.23 | 1.37 | 1.37 | 1.37 | 1.23 | 185,237 |
| October 23, 2025 | 1.3 | 1.25 | 1.25 | 1.36 | 1.25 | 159,539 |
| October 22, 2025 | 1.21 | 1.3 | 1.3 | 1.32 | 1.21 | 293,929 |
| October 21, 2025 | 1.36 | 1.27 | 1.27 | 1.37 | 1.19 | 274,000 |
| October 20, 2025 | 1.31 | 1.42 | 1.42 | 1.45 | 1.27 | 492,907 |
| October 17, 2025 | 1.35 | 1.31 | 1.31 | 1.45 | 1.27 | 742,300 |
| October 16, 2025 | 1.46 | 1.42 | 1.42 | 1.48 | 1.42 | 378,400 |
| October 15, 2025 | 1.42 | 1.48 | 1.48 | 1.48 | 1.4 | 384,049 |
| October 14, 2025 | 1.27 | 1.39 | 1.39 | 1.45 | 1.27 | 831,700 |
| October 10, 2025 | 1.27 | 1.26 | 1.26 | 1.29 | 1.22 | 325,000 |
| October 09, 2025 | 1.27 | 1.24 | 1.24 | 1.27 | 1.17 | 624,529 |
| October 08, 2025 | 1.19 | 1.27 | 1.27 | 1.33 | 1.19 | 798,500 |
| October 07, 2025 | 0.98 | 1.12 | 1.12 | 1.14 | 0.98 | 1.13M |
| October 06, 2025 | 0.74 | 0.96 | 0.96 | 1 | 0.74 | 1.28M |
| October 03, 2025 | 0.68 | 0.72 | 0.72 | 0.73 | 0.67 | 464,900 |
| October 02, 2025 | 0.67 | 0.67 | 0.67 | 0.69 | 0.66 | 302,927 |
| October 01, 2025 | 0.63 | 0.67 | 0.67 | 0.67 | 0.63 | 506,935 |
| September 30, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.61 | 161,500 |