2.04
-0.09(-4.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.16 | 2.04 | 2.04 | 2.18 | 1.97 | 182,700 |
| September 04, 2025 | 2.14 | 2.13 | 2.13 | 2.17 | 2.09 | 389,600 |
| September 03, 2025 | 2.19 | 2.12 | 2.12 | 2.23 | 2.1 | 680,370 |
| September 02, 2025 | 1.91 | 1.89 | 1.89 | 1.92 | 1.83 | 167,708 |
| August 29, 2025 | 1.93 | 1.91 | 1.91 | 1.95 | 1.88 | 200,540 |
| August 28, 2025 | 1.86 | 1.89 | 1.89 | 1.94 | 1.86 | 204,628 |
| August 27, 2025 | 1.94 | 1.87 | 1.87 | 1.94 | 1.86 | 67,901 |
| August 26, 2025 | 1.84 | 1.92 | 1.92 | 1.96 | 1.84 | 266,944 |
| August 25, 2025 | 1.86 | 1.85 | 1.85 | 1.9 | 1.85 | 328,674 |
| August 22, 2025 | 1.73 | 1.87 | 1.87 | 1.9 | 1.73 | 353,337 |
| August 21, 2025 | 1.67 | 1.72 | 1.72 | 1.73 | 1.66 | 83,100 |
| August 20, 2025 | 1.66 | 1.64 | 1.64 | 1.73 | 1.62 | 123,900 |
| August 19, 2025 | 1.78 | 1.69 | 1.69 | 1.78 | 1.67 | 140,700 |
| August 18, 2025 | 1.62 | 1.78 | 1.78 | 1.78 | 1.62 | 259,108 |
| August 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.6 | 65,555 |
| August 14, 2025 | 1.67 | 1.66 | 1.66 | 1.67 | 1.62 | 23,300 |
| August 13, 2025 | 1.66 | 1.64 | 1.64 | 1.68 | 1.6 | 109,400 |
| August 12, 2025 | 1.64 | 1.67 | 1.67 | 1.69 | 1.64 | 96,520 |
| August 11, 2025 | 1.68 | 1.67 | 1.67 | 1.71 | 1.64 | 193,128 |
| August 08, 2025 | 1.67 | 1.66 | 1.66 | 1.77 | 1.66 | 120,717 |
| August 07, 2025 | 1.71 | 1.66 | 1.66 | 1.74 | 1.65 | 156,022 |
| August 06, 2025 | 1.78 | 1.72 | 1.72 | 1.78 | 1.69 | 201,600 |
| August 05, 2025 | 1.78 | 1.73 | 1.73 | 1.78 | 1.7 | 170,107 |
| August 01, 2025 | 1.62 | 1.63 | 1.63 | 1.63 | 1.57 | 118,752 |
| July 31, 2025 | 1.72 | 1.68 | 1.68 | 1.72 | 1.64 | 107,367 |
| July 30, 2025 | 1.76 | 1.72 | 1.72 | 1.81 | 1.69 | 129,542 |
| July 29, 2025 | 1.94 | 1.78 | 1.78 | 1.94 | 1.75 | 177,226 |
| July 28, 2025 | 1.89 | 1.92 | 1.92 | 1.93 | 1.86 | 122,516 |
| July 25, 2025 | 1.91 | 1.93 | 1.93 | 1.93 | 1.87 | 181,546 |
| July 24, 2025 | 1.85 | 1.84 | 1.84 | 1.88 | 1.84 | 71,859 |
| July 23, 2025 | 1.9 | 1.85 | 1.85 | 1.9 | 1.82 | 95,746 |
| July 22, 2025 | 1.86 | 1.88 | 1.88 | 1.89 | 1.81 | 198,470 |
| July 21, 2025 | 1.85 | 1.86 | 1.86 | 1.91 | 1.81 | 296,933 |
| July 18, 2025 | 1.83 | 1.85 | 1.85 | 1.85 | 1.79 | 334,899 |
| July 17, 2025 | 1.83 | 1.81 | 1.81 | 1.85 | 1.81 | 232,122 |
| July 16, 2025 | 1.79 | 1.83 | 1.83 | 1.86 | 1.76 | 267,017 |
| July 15, 2025 | 1.64 | 1.77 | 1.77 | 1.77 | 1.61 | 529,702 |
| July 14, 2025 | 1.61 | 1.62 | 1.62 | 1.63 | 1.54 | 152,445 |
| July 11, 2025 | 1.52 | 1.57 | 1.57 | 1.61 | 1.51 | 154,263 |
| July 10, 2025 | 1.46 | 1.51 | 1.51 | 1.55 | 1.46 | 110,102 |
| July 09, 2025 | 1.48 | 1.43 | 1.43 | 1.49 | 1.43 | 138,807 |
| July 08, 2025 | 1.49 | 1.48 | 1.48 | 1.53 | 1.42 | 207,500 |
| July 07, 2025 | 1.45 | 1.53 | 1.53 | 1.59 | 1.43 | 129,200 |
| July 04, 2025 | 1.47 | 1.47 | 1.47 | 1.49 | 1.43 | 32,608 |
| July 03, 2025 | 1.44 | 1.45 | 1.45 | 1.46 | 1.44 | 11,500 |
| July 02, 2025 | 1.41 | 1.46 | 1.46 | 1.47 | 1.41 | 164,648 |
| June 30, 2025 | 1.45 | 1.43 | 1.43 | 1.47 | 1.4 | 113,007 |
| June 27, 2025 | 1.46 | 1.43 | 1.43 | 1.51 | 1.39 | 195,547 |
| June 26, 2025 | 1.43 | 1.44 | 1.44 | 1.45 | 1.39 | 119,800 |
| June 25, 2025 | 1.42 | 1.41 | 1.41 | 1.45 | 1.4 | 102,525 |
| June 24, 2025 | 1.45 | 1.44 | 1.44 | 1.48 | 1.43 | 79,000 |
| June 23, 2025 | 1.46 | 1.43 | 1.43 | 1.48 | 1.36 | 82,700 |
| June 20, 2025 | 1.55 | 1.46 | 1.46 | 1.55 | 1.42 | 413,491 |
| June 19, 2025 | 1.55 | 1.51 | 1.51 | 1.55 | 1.5 | 49,502 |
| June 18, 2025 | 1.5 | 1.55 | 1.55 | 1.56 | 1.47 | 158,200 |
| June 17, 2025 | 1.5 | 1.45 | 1.45 | 1.52 | 1.44 | 146,300 |
| June 16, 2025 | 1.34 | 1.46 | 1.46 | 1.5 | 1.34 | 345,300 |
| June 13, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.25 | 71,110 |
| June 12, 2025 | 1.33 | 1.28 | 1.28 | 1.33 | 1.27 | 48,822 |
| June 11, 2025 | 1.33 | 1.29 | 1.29 | 1.34 | 1.26 | 112,239 |