0.68
+0.01(+1.49%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.67 | 0.67 | 0.67 | 0.69 | 0.65 | 423,400 |
| October 22, 2025 | 0.68 | 0.67 | 0.67 | 0.68 | 0.63 | 1.1M |
| October 21, 2025 | 0.7 | 0.7 | 0.7 | 0.72 | 0.68 | 773,125 |
| October 20, 2025 | 0.76 | 0.75 | 0.75 | 0.77 | 0.73 | 359,500 |
| October 17, 2025 | 0.77 | 0.73 | 0.73 | 0.8 | 0.72 | 689,200 |
| October 16, 2025 | 0.79 | 0.78 | 0.78 | 0.83 | 0.77 | 976,049 |
| October 15, 2025 | 0.84 | 0.8 | 0.8 | 0.84 | 0.78 | 347,000 |
| October 14, 2025 | 0.81 | 0.83 | 0.83 | 0.84 | 0.77 | 704,300 |
| October 10, 2025 | 0.73 | 0.77 | 0.77 | 0.79 | 0.71 | 717,200 |
| October 09, 2025 | 0.76 | 0.71 | 0.71 | 0.77 | 0.7 | 589,100 |
| October 08, 2025 | 0.73 | 0.74 | 0.74 | 0.76 | 0.71 | 922,238 |
| October 07, 2025 | 0.74 | 0.71 | 0.71 | 0.75 | 0.7 | 1.3M |
| October 06, 2025 | 0.66 | 0.72 | 0.72 | 0.74 | 0.66 | 1.44M |
| 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 |