2.47
-0.145(-5.56%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.62 | 2.47 | 2.47 | 2.67 | 2.4 | 748,040 |
| August 15, 2025 | 2.8 | 2.61 | 2.61 | 2.8 | 2.4 | 1.37M |
| August 14, 2025 | 2.9 | 2.76 | 2.76 | 3.1 | 2.75 | 876,400 |
| August 13, 2025 | 2.85 | 2.87 | 2.87 | 2.95 | 2.77 | 768,800 |
| August 12, 2025 | 3.05 | 2.92 | 2.92 | 3.05 | 2.73 | 922,217 |
| August 11, 2025 | 2.94 | 2.96 | 2.96 | 3.12 | 2.75 | 900,736 |
| August 08, 2025 | 2.62 | 2.79 | 2.79 | 3.08 | 2.56 | 1.4M |
| August 07, 2025 | 2.68 | 2.5 | 2.5 | 2.73 | 2.36 | 1.05M |
| August 06, 2025 | 2.3 | 2.75 | 2.75 | 2.75 | 2.21 | 1.34M |
| August 05, 2025 | 1.94 | 2.26 | 2.26 | 2.26 | 1.94 | 1.64M |
| August 01, 2025 | 1.74 | 1.9 | 1.9 | 1.91 | 1.67 | 594,000 |
| July 31, 2025 | 1.72 | 1.77 | 1.77 | 1.79 | 1.67 | 146,800 |
| July 30, 2025 | 1.74 | 1.7 | 1.7 | 1.76 | 1.67 | 228,910 |
| July 29, 2025 | 1.85 | 1.76 | 1.76 | 1.85 | 1.72 | 294,121 |
| July 28, 2025 | 1.91 | 1.83 | 1.83 | 1.94 | 1.79 | 540,500 |
| July 25, 2025 | 1.75 | 1.83 | 1.83 | 1.95 | 1.67 | 1.17M |
| July 24, 2025 | 1.69 | 1.74 | 1.74 | 1.74 | 1.62 | 560,639 |
| July 23, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.65 | 488,400 |
| July 22, 2025 | 1.81 | 1.77 | 1.77 | 1.89 | 1.74 | 515,320 |
| July 21, 2025 | 1.75 | 1.86 | 1.86 | 1.98 | 1.71 | 1.63M |
| July 18, 2025 | 1.56 | 1.67 | 1.67 | 1.69 | 1.44 | 570,500 |
| July 17, 2025 | 1.53 | 1.57 | 1.57 | 1.63 | 1.37 | 1.15M |
| July 16, 2025 | 1.54 | 1.49 | 1.49 | 1.69 | 1.48 | 1.55M |
| July 15, 2025 | 1.37 | 1.46 | 1.46 | 1.52 | 1.35 | 947,000 |
| July 14, 2025 | 1.24 | 1.3 | 1.3 | 1.44 | 1.23 | 807,520 |
| July 11, 2025 | 1.23 | 1.2 | 1.2 | 1.26 | 1.17 | 697,100 |
| July 10, 2025 | 1.14 | 1.22 | 1.22 | 1.25 | 1.14 | 1.34M |
| July 09, 2025 | 1.12 | 1.13 | 1.13 | 1.14 | 1.09 | 99,920 |
| July 08, 2025 | 1.16 | 1.12 | 1.12 | 1.16 | 1.11 | 179,500 |
| July 07, 2025 | 1.13 | 1.14 | 1.14 | 1.14 | 1.1 | 180,700 |
| July 04, 2025 | 1.15 | 1.12 | 1.12 | 1.15 | 1.1 | 50,915 |
| July 03, 2025 | 1.15 | 1.14 | 1.14 | 1.15 | 1.14 | 50,001 |
| July 02, 2025 | 1.12 | 1.15 | 1.15 | 1.15 | 1.12 | 81,134 |
| June 30, 2025 | 1.13 | 1.12 | 1.12 | 1.15 | 1.12 | 106,800 |
| June 27, 2025 | 1.17 | 1.13 | 1.13 | 1.17 | 1.09 | 124,600 |
| June 26, 2025 | 1.16 | 1.13 | 1.13 | 1.18 | 1.12 | 236,932 |
| June 25, 2025 | 1.14 | 1.11 | 1.11 | 1.14 | 1.08 | 217,444 |
| June 24, 2025 | 1.17 | 1.12 | 1.12 | 1.17 | 1.09 | 237,512 |
| June 23, 2025 | 1.2 | 1.19 | 1.19 | 1.2 | 1.16 | 173,300 |
| June 20, 2025 | 1.19 | 1.18 | 1.18 | 1.2 | 1.15 | 742,200 |
| June 19, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.15 | 368,047 |
| June 18, 2025 | 1.28 | 1.2 | 1.2 | 1.28 | 1.19 | 2.14M |
| June 17, 2025 | 1.53 | 1.48 | 1.48 | 1.57 | 1.45 | 133,008 |
| June 16, 2025 | 1.34 | 1.53 | 1.53 | 1.58 | 1.31 | 317,216 |
| June 13, 2025 | 1.26 | 1.31 | 1.31 | 1.31 | 1.26 | 96,000 |
| June 12, 2025 | 1.28 | 1.28 | 1.28 | 1.3 | 1.24 | 153,000 |
| June 11, 2025 | 1.45 | 1.3 | 1.3 | 1.49 | 1.27 | 291,917 |
| June 10, 2025 | 1.44 | 1.45 | 1.45 | 1.48 | 1.36 | 185,003 |
| June 09, 2025 | 1.37 | 1.37 | 1.37 | 1.43 | 1.32 | 348,537 |
| June 06, 2025 | 1.19 | 1.32 | 1.32 | 1.35 | 1.19 | 331,940 |
| June 05, 2025 | 1.18 | 1.15 | 1.15 | 1.31 | 1.15 | 489,400 |
| June 04, 2025 | 1.26 | 1.15 | 1.15 | 1.26 | 1.15 | 899,411 |
| June 03, 2025 | 1.49 | 1.39 | 1.39 | 1.58 | 1.34 | 192,618 |
| June 02, 2025 | 1.27 | 1.48 | 1.48 | 1.49 | 1.27 | 308,642 |
| May 30, 2025 | 1.35 | 1.24 | 1.24 | 1.37 | 1.23 | 170,000 |
| May 29, 2025 | 1.6 | 1.3 | 1.3 | 1.6 | 1.28 | 281,932 |
| May 28, 2025 | 1.34 | 1.52 | 1.52 | 1.54 | 1.34 | 153,415 |
| May 27, 2025 | 1.37 | 1.31 | 1.31 | 1.37 | 1.27 | 46,041 |
| May 26, 2025 | 1.29 | 1.35 | 1.35 | 1.37 | 1.29 | 30,700 |
| May 23, 2025 | 1.3 | 1.29 | 1.29 | 1.36 | 1.28 | 67,516 |