0.63
+0.02(+3.28%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 0.62 | 0.63 | 0.63 | 0.66 | 0.62 | 572,900 |
October 02, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.61 | 306,541 |
October 01, 2025 | 0.63 | 0.64 | 0.64 | 0.66 | 0.62 | 333,400 |
September 30, 2025 | 0.66 | 0.64 | 0.64 | 0.68 | 0.63 | 339,132 |
September 29, 2025 | 0.59 | 0.67 | 0.67 | 0.67 | 0.59 | 638,300 |
September 26, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.57 | 467,200 |
September 25, 2025 | 0.56 | 0.62 | 0.62 | 0.63 | 0.56 | 646,228 |
September 24, 2025 | 0.61 | 0.56 | 0.56 | 0.62 | 0.51 | 1.44M |
September 23, 2025 | 0.63 | 0.62 | 0.62 | 0.63 | 0.61 | 559,649 |
September 22, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.6 | 1.43M |
September 19, 2025 | 0.67 | 0.63 | 0.63 | 0.67 | 0.6 | 5.6M |
September 18, 2025 | 0.67 | 0.65 | 0.65 | 0.67 | 0.64 | 267,836 |
September 17, 2025 | 0.63 | 0.67 | 0.67 | 0.68 | 0.63 | 1.22M |
September 16, 2025 | 0.71 | 0.62 | 0.62 | 0.71 | 0.6 | 1.76M |
September 15, 2025 | 0.76 | 0.71 | 0.71 | 0.77 | 0.7 | 770,000 |
September 12, 2025 | 0.77 | 0.76 | 0.76 | 0.78 | 0.74 | 411,271 |
September 11, 2025 | 0.78 | 0.76 | 0.76 | 0.78 | 0.76 | 430,800 |
September 10, 2025 | 0.78 | 0.76 | 0.76 | 0.78 | 0.76 | 349,140 |
September 09, 2025 | 0.75 | 0.77 | 0.77 | 0.77 | 0.75 | 253,100 |
September 08, 2025 | 0.76 | 0.74 | 0.74 | 0.76 | 0.74 | 212,700 |
September 05, 2025 | 0.78 | 0.77 | 0.77 | 0.8 | 0.76 | 383,800 |
September 04, 2025 | 0.82 | 0.79 | 0.79 | 0.82 | 0.79 | 221,300 |
September 03, 2025 | 0.82 | 0.82 | 0.82 | 0.83 | 0.8 | 241,746 |
September 02, 2025 | 0.79 | 0.82 | 0.82 | 0.82 | 0.78 | 254,500 |
August 29, 2025 | 0.75 | 0.78 | 0.78 | 0.8 | 0.75 | 263,631 |
August 28, 2025 | 0.73 | 0.75 | 0.75 | 0.78 | 0.73 | 196,600 |
August 27, 2025 | 0.74 | 0.74 | 0.74 | 0.75 | 0.73 | 186,900 |
August 26, 2025 | 0.7 | 0.74 | 0.74 | 0.75 | 0.7 | 399,349 |
August 25, 2025 | 0.69 | 0.7 | 0.7 | 0.71 | 0.69 | 123,100 |
August 22, 2025 | 0.69 | 0.7 | 0.7 | 0.71 | 0.68 | 175,304 |
August 21, 2025 | 0.72 | 0.68 | 0.68 | 0.72 | 0.68 | 128,800 |
August 20, 2025 | 0.7 | 0.72 | 0.72 | 0.72 | 0.67 | 677,821 |
August 19, 2025 | 0.74 | 0.72 | 0.72 | 0.75 | 0.71 | 308,278 |
August 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | 296,808 |
August 15, 2025 | 0.75 | 0.74 | 0.74 | 0.77 | 0.74 | 276,427 |
August 14, 2025 | 0.77 | 0.75 | 0.75 | 0.77 | 0.75 | 271,827 |
August 13, 2025 | 0.78 | 0.77 | 0.77 | 0.78 | 0.76 | 145,100 |
August 12, 2025 | 0.79 | 0.77 | 0.77 | 0.79 | 0.76 | 198,117 |
August 11, 2025 | 0.77 | 0.79 | 0.79 | 0.79 | 0.76 | 233,374 |
August 08, 2025 | 0.79 | 0.77 | 0.77 | 0.79 | 0.76 | 132,600 |
August 07, 2025 | 0.79 | 0.77 | 0.77 | 0.79 | 0.75 | 397,029 |
August 06, 2025 | 0.8 | 0.77 | 0.77 | 0.8 | 0.77 | 295,916 |
August 05, 2025 | 0.74 | 0.79 | 0.79 | 0.81 | 0.74 | 234,002 |
August 01, 2025 | 0.78 | 0.76 | 0.76 | 0.78 | 0.75 | 239,328 |
July 31, 2025 | 0.79 | 0.78 | 0.78 | 0.81 | 0.76 | 522,300 |
July 30, 2025 | 0.79 | 0.75 | 0.75 | 0.79 | 0.75 | 604,432 |
July 29, 2025 | 0.82 | 0.81 | 0.81 | 0.82 | 0.79 | 592,727 |
July 28, 2025 | 0.84 | 0.83 | 0.83 | 0.84 | 0.81 | 317,312 |
July 25, 2025 | 0.86 | 0.83 | 0.83 | 0.87 | 0.82 | 266,500 |
July 24, 2025 | 0.87 | 0.88 | 0.88 | 0.88 | 0.83 | 482,500 |
July 23, 2025 | 0.91 | 0.87 | 0.87 | 0.93 | 0.85 | 767,022 |
July 22, 2025 | 0.95 | 0.94 | 0.94 | 0.96 | 0.92 | 402,500 |
July 21, 2025 | 0.95 | 0.95 | 0.95 | 0.97 | 0.92 | 435,400 |
July 18, 2025 | 0.95 | 0.94 | 0.94 | 0.97 | 0.94 | 343,200 |
July 17, 2025 | 0.98 | 0.97 | 0.97 | 0.98 | 0.96 | 393,116 |
July 16, 2025 | 0.99 | 0.97 | 0.97 | 1 | 0.96 | 173,843 |
July 15, 2025 | 0.98 | 0.99 | 0.99 | 1 | 0.97 | 254,707 |
July 14, 2025 | 1 | 0.98 | 0.98 | 1.03 | 0.97 | 595,800 |
July 11, 2025 | 1 | 1 | 1 | 1.02 | 0.98 | 596,500 |
July 10, 2025 | 1.04 | 1 | 1 | 1.06 | 1 | 322,916 |