2.69
+(+%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2024 | 2.45 | 2.54 | 2.54 | 2.58 | 2.45 | 426,299 |
| December 02, 2024 | 2.51 | 2.43 | 2.43 | 2.54 | 2.42 | 399,495 |
| November 29, 2024 | 2.52 | 2.52 | 2.52 | 2.6 | 2.52 | 465,706 |
| November 28, 2024 | 2.47 | 2.5 | 2.5 | 2.53 | 2.47 | 147,335 |
| November 27, 2024 | 2.49 | 2.48 | 2.48 | 2.54 | 2.47 | 339,079 |
| November 26, 2024 | 2.51 | 2.48 | 2.48 | 2.52 | 2.45 | 337,814 |
| November 25, 2024 | 2.54 | 2.52 | 2.52 | 2.55 | 2.46 | 360,149 |
| November 22, 2024 | 2.62 | 2.59 | 2.59 | 2.66 | 2.59 | 422,863 |
| November 21, 2024 | 2.6 | 2.63 | 2.63 | 2.64 | 2.55 | 915,828 |
| November 20, 2024 | 2.61 | 2.59 | 2.59 | 2.66 | 2.55 | 654,569 |
| November 19, 2024 | 2.55 | 2.6 | 2.6 | 2.61 | 2.48 | 600,121 |
| November 18, 2024 | 2.49 | 2.5 | 2.5 | 2.58 | 2.47 | 591,263 |
| November 15, 2024 | 2.45 | 2.39 | 2.39 | 2.54 | 2.36 | 7.18M |
| November 14, 2024 | 2.38 | 2.46 | 2.46 | 2.5 | 2.38 | 1.33M |
| November 13, 2024 | 2.51 | 2.33 | 2.33 | 2.55 | 2.33 | 1.18M |
| November 12, 2024 | 2.56 | 2.46 | 2.46 | 2.56 | 2.4 | 792,655 |
| November 11, 2024 | 2.65 | 2.53 | 2.53 | 2.69 | 2.51 | 750,458 |
| November 08, 2024 | 2.79 | 2.7 | 2.7 | 2.79 | 2.69 | 270,958 |
| November 07, 2024 | 2.72 | 2.82 | 2.82 | 2.84 | 2.7 | 519,533 |
| November 06, 2024 | 2.68 | 2.69 | 2.69 | 2.73 | 2.63 | 380,181 |
| November 05, 2024 | 2.78 | 2.75 | 2.75 | 2.84 | 2.73 | 330,364 |
| November 04, 2024 | 2.82 | 2.8 | 2.8 | 2.82 | 2.76 | 252,934 |
| November 01, 2024 | 2.91 | 2.83 | 2.83 | 2.91 | 2.81 | 252,600 |
| October 31, 2024 | 2.91 | 2.83 | 2.83 | 2.93 | 2.81 | 1.35M |
| October 30, 2024 | 3.02 | 2.99 | 2.99 | 3.02 | 2.93 | 402,900 |
| October 29, 2024 | 3.03 | 3 | 3 | 3.08 | 2.98 | 560,700 |
| October 28, 2024 | 3.04 | 2.96 | 2.96 | 3.07 | 2.95 | 718,716 |
| October 25, 2024 | 3.17 | 3.12 | 3.12 | 3.17 | 3.03 | 4.32M |
| October 24, 2024 | 3.15 | 3.15 | 3.15 | 3.21 | 3.09 | 989,401 |
| October 23, 2024 | 3.2 | 3.12 | 3.12 | 3.2 | 3.01 | 871,800 |
| October 22, 2024 | 3.24 | 3.2 | 3.2 | 3.31 | 3.13 | 704,215 |
| October 21, 2024 | 3.21 | 3.18 | 3.18 | 3.27 | 3.1 | 927,731 |
| October 18, 2024 | 2.89 | 3.08 | 3.08 | 3.09 | 2.89 | 1.25M |
| October 17, 2024 | 2.83 | 2.86 | 2.86 | 2.9 | 2.82 | 486,527 |
| October 16, 2024 | 2.82 | 2.79 | 2.79 | 2.92 | 2.79 | 642,500 |
| October 15, 2024 | 2.85 | 2.8 | 2.8 | 2.85 | 2.76 | 425,100 |
| October 11, 2024 | 2.8 | 2.87 | 2.87 | 2.92 | 2.79 | 1.31M |
| October 10, 2024 | 2.66 | 2.77 | 2.77 | 2.78 | 2.62 | 689,931 |
| October 09, 2024 | 2.58 | 2.65 | 2.65 | 2.65 | 2.55 | 459,900 |
| October 08, 2024 | 2.58 | 2.59 | 2.59 | 2.59 | 2.49 | 1.22M |
| October 07, 2024 | 2.63 | 2.58 | 2.58 | 2.64 | 2.54 | 561,219 |
| October 04, 2024 | 2.59 | 2.62 | 2.62 | 2.65 | 2.54 | 762,223 |
| October 03, 2024 | 2.58 | 2.58 | 2.58 | 2.59 | 2.52 | 479,700 |
| October 02, 2024 | 2.67 | 2.58 | 2.58 | 2.69 | 2.57 | 743,807 |
| October 01, 2024 | 2.67 | 2.69 | 2.69 | 2.74 | 2.63 | 622,500 |
| September 30, 2024 | 2.67 | 2.59 | 2.59 | 2.67 | 2.59 | 342,800 |
| September 27, 2024 | 2.77 | 2.69 | 2.69 | 2.77 | 2.64 | 388,347 |
| September 26, 2024 | 2.77 | 2.78 | 2.78 | 2.84 | 2.73 | 574,219 |
| September 25, 2024 | 2.74 | 2.7 | 2.7 | 2.81 | 2.69 | 574,800 |
| September 24, 2024 | 2.59 | 2.75 | 2.75 | 2.76 | 2.59 | 1.23M |
| September 23, 2024 | 2.64 | 2.6 | 2.6 | 2.67 | 2.55 | 641,822 |
| September 20, 2024 | 2.67 | 2.67 | 2.67 | 2.76 | 2.59 | 11.86M |
| September 19, 2024 | 2.64 | 2.65 | 2.65 | 2.7 | 2.61 | 1.65M |
| September 18, 2024 | 2.58 | 2.58 | 2.58 | 2.66 | 2.55 | 2.58M |
| September 17, 2024 | 2.6 | 2.57 | 2.57 | 2.63 | 2.52 | 2.22M |
| September 16, 2024 | 2.6 | 2.6 | 2.6 | 2.63 | 2.53 | 6.46M |
| September 13, 2024 | 2.8 | 2.94 | 2.94 | 2.97 | 2.8 | 741,729 |
| September 12, 2024 | 2.65 | 2.8 | 2.8 | 2.84 | 2.65 | 401,900 |
| September 11, 2024 | 2.57 | 2.68 | 2.68 | 2.68 | 2.49 | 268,017 |
| September 10, 2024 | 2.54 | 2.55 | 2.55 | 2.56 | 2.43 | 205,300 |