3.01
+0.03(+1.01%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 2.97 | 2.98 | 2.98 | 3.03 | 2.92 | 295,239 |
| October 22, 2025 | 2.85 | 2.9 | 2.9 | 3 | 2.82 | 541,121 |
| October 21, 2025 | 3.03 | 2.96 | 2.96 | 3.03 | 2.91 | 406,400 |
| October 20, 2025 | 3.09 | 3.16 | 3.16 | 3.21 | 3.09 | 385,410 |
| October 17, 2025 | 3.4 | 3.04 | 3.04 | 3.4 | 3.02 | 954,000 |
| October 16, 2025 | 3.5 | 3.45 | 3.45 | 3.59 | 3.4 | 538,908 |
| October 15, 2025 | 3.38 | 3.46 | 3.46 | 3.46 | 3.31 | 468,803 |
| October 14, 2025 | 3.07 | 3.27 | 3.27 | 3.35 | 3.05 | 944,500 |
| October 10, 2025 | 2.91 | 3.07 | 3.07 | 3.08 | 2.88 | 585,800 |
| October 09, 2025 | 3.25 | 2.98 | 2.98 | 3.25 | 2.96 | 547,400 |
| October 08, 2025 | 3.13 | 3.17 | 3.17 | 3.35 | 3.1 | 729,841 |
| October 07, 2025 | 3.05 | 3 | 3 | 3.09 | 2.96 | 345,300 |
| October 06, 2025 | 2.81 | 2.98 | 2.98 | 2.98 | 2.78 | 454,605 |
| October 03, 2025 | 2.69 | 2.78 | 2.78 | 2.78 | 2.67 | 476,744 |
| October 02, 2025 | 2.8 | 2.68 | 2.68 | 2.8 | 2.62 | 423,300 |
| October 01, 2025 | 2.78 | 2.75 | 2.75 | 2.85 | 2.72 | 306,800 |
| September 30, 2025 | 2.77 | 2.76 | 2.76 | 2.77 | 2.7 | 175,139 |
| September 29, 2025 | 2.78 | 2.77 | 2.77 | 2.84 | 2.75 | 244,236 |
| September 26, 2025 | 2.6 | 2.74 | 2.74 | 2.77 | 2.56 | 226,847 |
| September 25, 2025 | 2.53 | 2.55 | 2.55 | 2.57 | 2.49 | 169,918 |
| September 24, 2025 | 2.57 | 2.56 | 2.56 | 2.63 | 2.5 | 216,000 |
| September 23, 2025 | 2.55 | 2.54 | 2.54 | 2.72 | 2.54 | 390,400 |
| September 22, 2025 | 2.45 | 2.53 | 2.53 | 2.55 | 2.45 | 260,110 |
| September 19, 2025 | 2.3 | 2.43 | 2.43 | 2.48 | 2.26 | 270,286 |
| September 18, 2025 | 2.27 | 2.27 | 2.27 | 2.29 | 2.21 | 126,700 |
| September 17, 2025 | 2.25 | 2.27 | 2.27 | 2.31 | 2.25 | 103,400 |
| September 16, 2025 | 2.36 | 2.29 | 2.29 | 2.37 | 2.27 | 170,700 |
| September 15, 2025 | 2.32 | 2.35 | 2.35 | 2.41 | 2.32 | 253,436 |
| September 12, 2025 | 2.23 | 2.3 | 2.3 | 2.31 | 2.19 | 242,859 |
| September 11, 2025 | 2.16 | 2.22 | 2.22 | 2.28 | 2.13 | 599,700 |
| September 10, 2025 | 2.18 | 2.15 | 2.15 | 2.19 | 2.11 | 357,000 |
| September 09, 2025 | 2.13 | 2.15 | 2.15 | 2.19 | 2.11 | 199,328 |
| September 08, 2025 | 2.14 | 2.1 | 2.1 | 2.14 | 2.07 | 243,244 |
| September 05, 2025 | 2.04 | 2.09 | 2.09 | 2.1 | 2.03 | 237,900 |
| September 04, 2025 | 2.08 | 2.04 | 2.04 | 2.08 | 2.01 | 141,842 |
| September 03, 2025 | 2.05 | 2.08 | 2.08 | 2.17 | 2.05 | 349,100 |
| September 02, 2025 | 1.97 | 2.02 | 2.02 | 2.04 | 1.93 | 365,900 |
| August 29, 2025 | 1.96 | 1.95 | 1.95 | 1.96 | 1.9 | 41,740 |
| August 28, 2025 | 1.97 | 1.95 | 1.95 | 1.98 | 1.91 | 213,401 |
| August 27, 2025 | 1.96 | 1.93 | 1.93 | 1.96 | 1.9 | 57,218 |
| August 26, 2025 | 1.85 | 1.96 | 1.96 | 1.99 | 1.85 | 352,105 |
| August 25, 2025 | 1.83 | 1.85 | 1.85 | 1.85 | 1.82 | 59,800 |
| August 22, 2025 | 1.75 | 1.84 | 1.84 | 1.86 | 1.75 | 155,244 |
| August 21, 2025 | 1.76 | 1.76 | 1.76 | 1.77 | 1.72 | 57,400 |
| August 20, 2025 | 1.72 | 1.74 | 1.74 | 1.76 | 1.71 | 74,700 |
| August 19, 2025 | 1.79 | 1.72 | 1.72 | 1.79 | 1.72 | 87,600 |
| August 18, 2025 | 1.83 | 1.79 | 1.79 | 1.83 | 1.77 | 147,637 |
| August 15, 2025 | 1.7 | 1.82 | 1.82 | 1.86 | 1.69 | 260,400 |
| August 14, 2025 | 1.73 | 1.71 | 1.71 | 1.73 | 1.67 | 267,715 |
| August 13, 2025 | 1.76 | 1.73 | 1.73 | 1.78 | 1.72 | 186,500 |
| August 12, 2025 | 1.74 | 1.75 | 1.75 | 1.77 | 1.73 | 106,425 |
| August 11, 2025 | 1.78 | 1.75 | 1.75 | 1.8 | 1.75 | 193,100 |
| August 08, 2025 | 1.7 | 1.76 | 1.76 | 1.76 | 1.68 | 175,224 |
| August 07, 2025 | 1.72 | 1.71 | 1.71 | 1.73 | 1.7 | 98,000 |
| August 06, 2025 | 1.69 | 1.69 | 1.69 | 1.72 | 1.68 | 94,500 |
| August 05, 2025 | 1.69 | 1.71 | 1.71 | 1.72 | 1.68 | 71,317 |
| August 01, 2025 | 1.69 | 1.66 | 1.66 | 1.69 | 1.64 | 33,922 |
| July 31, 2025 | 1.71 | 1.69 | 1.69 | 1.73 | 1.68 | 88,140 |
| July 30, 2025 | 1.78 | 1.69 | 1.69 | 1.79 | 1.69 | 136,507 |
| July 29, 2025 | 1.78 | 1.78 | 1.78 | 1.8 | 1.77 | 87,814 |