0.51
-0.055(-9.82%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.55 | 0.51 | 0.51 | 0.55 | 0.5 | 7.19M |
September 25, 2025 | 0.56 | 0.56 | 0.56 | 0.57 | 0.53 | 1.12M |
September 24, 2025 | 0.54 | 0.54 | 0.54 | 0.57 | 0.52 | 1.09M |
September 23, 2025 | 0.57 | 0.54 | 0.54 | 0.6 | 0.51 | 2.48M |
September 22, 2025 | 0.52 | 0.57 | 0.57 | 0.59 | 0.52 | 2.98M |
September 19, 2025 | 0.49 | 0.51 | 0.51 | 0.53 | 0.48 | 1.5M |
September 18, 2025 | 0.47 | 0.49 | 0.49 | 0.49 | 0.46 | 1.04M |
September 17, 2025 | 0.46 | 0.47 | 0.47 | 0.49 | 0.46 | 1.09M |
September 16, 2025 | 0.5 | 0.47 | 0.47 | 0.51 | 0.46 | 2.2M |
September 15, 2025 | 0.5 | 0.5 | 0.5 | 0.53 | 0.49 | 1.3M |
September 12, 2025 | 0.53 | 0.49 | 0.49 | 0.53 | 0.48 | 3.39M |
September 11, 2025 | 0.54 | 0.53 | 0.53 | 0.57 | 0.51 | 3.09M |
September 10, 2025 | 0.52 | 0.57 | 0.57 | 0.57 | 0.5 | 1.16M |
September 09, 2025 | 0.55 | 0.48 | 0.48 | 0.56 | 0.48 | 1.67M |
September 08, 2025 | 0.45 | 0.53 | 0.53 | 0.55 | 0.45 | 2.88M |
September 05, 2025 | 0.41 | 0.45 | 0.45 | 0.46 | 0.41 | 2.17M |
September 04, 2025 | 0.39 | 0.4 | 0.4 | 0.4 | 0.37 | 1.95M |
September 03, 2025 | 0.4 | 0.39 | 0.39 | 0.42 | 0.38 | 1.76M |
September 02, 2025 | 0.36 | 0.38 | 0.38 | 0.39 | 0.34 | 3.65M |
August 29, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.29 | 1.07M |
August 28, 2025 | 0.33 | 0.34 | 0.34 | 0.34 | 0.32 | 840,800 |
August 27, 2025 | 0.31 | 0.33 | 0.33 | 0.33 | 0.3 | 686,200 |
August 26, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.32 | 553,250 |
August 25, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.33 | 311,025 |
August 22, 2025 | 0.31 | 0.33 | 0.33 | 0.34 | 0.31 | 203,831 |
August 21, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 201,000 |
August 20, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 675,922 |
August 19, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.3 | 342,200 |
August 18, 2025 | 0.32 | 0.34 | 0.34 | 0.34 | 0.32 | 164,800 |
August 15, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 100,300 |
August 14, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.33 | 305,500 |
August 13, 2025 | 0.34 | 0.35 | 0.35 | 0.36 | 0.33 | 265,948 |
August 12, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.31 | 1.1M |
August 11, 2025 | 0.32 | 0.34 | 0.34 | 0.34 | 0.32 | 1.04M |
August 08, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.32 | 612,613 |
August 07, 2025 | 0.34 | 0.35 | 0.35 | 0.37 | 0.34 | 1.45M |
August 06, 2025 | 0.32 | 0.34 | 0.34 | 0.35 | 0.32 | 1.07M |
August 05, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.3 | 254,700 |
August 01, 2025 | 0.31 | 0.28 | 0.28 | 0.31 | 0.27 | 262,100 |
July 31, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.28 | 641,500 |
July 30, 2025 | 0.33 | 0.28 | 0.28 | 0.33 | 0.27 | 1.3M |
July 29, 2025 | 0.35 | 0.32 | 0.32 | 0.35 | 0.32 | 1.04M |
July 28, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.33 | 324,700 |
July 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | 188,703 |
July 24, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.34 | 443,900 |
July 23, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.34 | 457,046 |
July 22, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.35 | 408,900 |
July 21, 2025 | 0.36 | 0.37 | 0.37 | 0.38 | 0.36 | 544,000 |
July 18, 2025 | 0.35 | 0.34 | 0.34 | 0.35 | 0.33 | 310,918 |
July 17, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.33 | 252,209 |
July 16, 2025 | 0.32 | 0.36 | 0.36 | 0.36 | 0.31 | 496,245 |
July 15, 2025 | 0.34 | 0.33 | 0.33 | 0.35 | 0.33 | 348,938 |
July 14, 2025 | 0.37 | 0.34 | 0.34 | 0.38 | 0.34 | 1.07M |
July 11, 2025 | 0.33 | 0.34 | 0.34 | 0.35 | 0.33 | 924,105 |
July 10, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.29 | 506,846 |
July 09, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 218,900 |
July 08, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.28 | 345,509 |
July 07, 2025 | 0.27 | 0.3 | 0.3 | 0.31 | 0.27 | 1.36M |
July 04, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 255,500 |
July 03, 2025 | 0.26 | 0.27 | 0.27 | 0.28 | 0.26 | 369,400 |