0.57
+0.04(+7.55%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.51 | 0.53 | 0.53 | 0.56 | 0.51 | 267,022 |
September 25, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.48 | 516,903 |
September 24, 2025 | 0.58 | 0.55 | 0.55 | 0.58 | 0.53 | 81,621 |
September 23, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.54 | 205,626 |
September 22, 2025 | 0.57 | 0.56 | 0.56 | 0.57 | 0.55 | 158,872 |
September 19, 2025 | 0.54 | 0.57 | 0.57 | 0.58 | 0.54 | 384,923 |
September 18, 2025 | 0.51 | 0.53 | 0.53 | 0.53 | 0.51 | 104,544 |
September 17, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.51 | 53,438 |
September 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 111,900 |
September 15, 2025 | 0.55 | 0.52 | 0.52 | 0.55 | 0.51 | 266,897 |
September 12, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 126,400 |
September 11, 2025 | 0.52 | 0.53 | 0.53 | 0.54 | 0.52 | 24,000 |
September 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.52 | 127,702 |
September 09, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.53 | 104,268 |
September 08, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.5 | 234,275 |
September 05, 2025 | 0.53 | 0.52 | 0.52 | 0.55 | 0.52 | 136,352 |
September 04, 2025 | 0.59 | 0.52 | 0.52 | 0.59 | 0.52 | 59,023 |
September 03, 2025 | 0.61 | 0.57 | 0.57 | 0.61 | 0.56 | 218,725 |
September 02, 2025 | 0.54 | 0.58 | 0.58 | 0.6 | 0.53 | 339,142 |
August 29, 2025 | 0.5 | 0.54 | 0.54 | 0.54 | 0.5 | 27,055 |
August 28, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.51 | 36,950 |
August 27, 2025 | 0.55 | 0.52 | 0.52 | 0.55 | 0.52 | 101,018 |
August 26, 2025 | 0.56 | 0.53 | 0.53 | 0.56 | 0.53 | 25,362 |
August 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 37,773 |
August 22, 2025 | 0.51 | 0.52 | 0.52 | 0.54 | 0.51 | 41,473 |
August 21, 2025 | 0.51 | 0.53 | 0.53 | 0.53 | 0.51 | 205,624 |
August 20, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.49 | 98,604 |
August 19, 2025 | 0.53 | 0.5 | 0.5 | 0.53 | 0.5 | 48,600 |
August 18, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.52 | 7,520 |
August 15, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 130,157 |
August 14, 2025 | 0.51 | 0.52 | 0.52 | 0.52 | 0.5 | 212,021 |
August 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.5 | 99,044 |
August 12, 2025 | 0.53 | 0.5 | 0.5 | 0.53 | 0.5 | 59,025 |
August 11, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.52 | 173,337 |
August 08, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.51 | 185,036 |
August 07, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 231,464 |
August 06, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.52 | 67,642 |
August 05, 2025 | 0.49 | 0.52 | 0.52 | 0.52 | 0.49 | 134,441 |
August 01, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 68,334 |
July 31, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.49 | 31,982 |
July 30, 2025 | 0.5 | 0.47 | 0.47 | 0.5 | 0.47 | 201,807 |
July 29, 2025 | 0.52 | 0.5 | 0.5 | 0.52 | 0.5 | 194,408 |
July 28, 2025 | 0.54 | 0.51 | 0.51 | 0.54 | 0.5 | 139,435 |
July 25, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.54 | 140,201 |
July 24, 2025 | 0.57 | 0.54 | 0.54 | 0.57 | 0.54 | 207,332 |
July 23, 2025 | 0.61 | 0.56 | 0.56 | 0.62 | 0.54 | 780,359 |
July 22, 2025 | 0.51 | 0.57 | 0.57 | 0.57 | 0.51 | 332,931 |
July 21, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.51 | 64,000 |
July 18, 2025 | 0.52 | 0.53 | 0.53 | 0.54 | 0.52 | 44,637 |
July 17, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.51 | 23,531 |
July 16, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.51 | 30,691 |
July 15, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.52 | 69,206 |
July 14, 2025 | 0.53 | 0.55 | 0.55 | 0.56 | 0.52 | 144,747 |
July 11, 2025 | 0.51 | 0.52 | 0.52 | 0.52 | 0.51 | 137,090 |
July 10, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.51 | 203,789 |
July 09, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.5 | 63,565 |
July 08, 2025 | 0.51 | 0.51 | 0.51 | 0.52 | 0.5 | 226,699 |
July 07, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.5 | 182,541 |
July 04, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 16,205 |
July 03, 2025 | 0.53 | 0.51 | 0.51 | 0.54 | 0.51 | 117,274 |