0.68
-0.06(-8.11%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 0.72 | 0.68 | 0.68 | 0.73 | 0.68 | 704,552 |
October 16, 2025 | 0.75 | 0.74 | 0.74 | 0.76 | 0.73 | 224,609 |
October 15, 2025 | 0.7 | 0.73 | 0.73 | 0.74 | 0.7 | 370,633 |
October 14, 2025 | 0.65 | 0.68 | 0.68 | 0.69 | 0.64 | 438,035 |
October 10, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.61 | 129,820 |
October 09, 2025 | 0.65 | 0.64 | 0.64 | 0.65 | 0.63 | 103,500 |
October 08, 2025 | 0.62 | 0.63 | 0.63 | 0.63 | 0.62 | 24,332 |
October 07, 2025 | 0.64 | 0.6 | 0.6 | 0.66 | 0.6 | 80,283 |
October 06, 2025 | 0.64 | 0.64 | 0.64 | 0.66 | 0.64 | 373,923 |
October 03, 2025 | 0.6 | 0.62 | 0.62 | 0.63 | 0.58 | 467,449 |
October 02, 2025 | 0.58 | 0.58 | 0.58 | 0.6 | 0.58 | 35,700 |
October 01, 2025 | 0.56 | 0.6 | 0.6 | 0.6 | 0.55 | 81,500 |
September 30, 2025 | 0.58 | 0.54 | 0.54 | 0.58 | 0.54 | 124,539 |
September 29, 2025 | 0.58 | 0.58 | 0.58 | 0.6 | 0.58 | 153,300 |
September 26, 2025 | 0.62 | 0.6 | 0.6 | 0.63 | 0.6 | 138,325 |
September 25, 2025 | 0.57 | 0.61 | 0.61 | 0.61 | 0.57 | 211,095 |
September 24, 2025 | 0.59 | 0.58 | 0.58 | 0.6 | 0.58 | 211,720 |
September 23, 2025 | 0.59 | 0.59 | 0.59 | 0.62 | 0.59 | 248,900 |
September 22, 2025 | 0.58 | 0.6 | 0.6 | 0.6 | 0.56 | 198,386 |
September 19, 2025 | 0.53 | 0.58 | 0.58 | 0.58 | 0.53 | 103,250 |
September 18, 2025 | 0.54 | 0.52 | 0.52 | 0.54 | 0.52 | 158,105 |
September 17, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.52 | 104,734 |
September 16, 2025 | 0.56 | 0.54 | 0.54 | 0.56 | 0.53 | 82,628 |
September 15, 2025 | 0.56 | 0.56 | 0.56 | 0.57 | 0.55 | 56,525 |
September 12, 2025 | 0.58 | 0.57 | 0.57 | 0.58 | 0.57 | 39,663 |
September 11, 2025 | 0.57 | 0.58 | 0.58 | 0.59 | 0.57 | 140,000 |
September 10, 2025 | 0.57 | 0.56 | 0.56 | 0.58 | 0.54 | 136,822 |
September 09, 2025 | 0.58 | 0.54 | 0.54 | 0.58 | 0.54 | 150,360 |
September 08, 2025 | 0.56 | 0.58 | 0.58 | 0.58 | 0.56 | 219,958 |
September 05, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 122,546 |
September 04, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.55 | 11,927 |
September 03, 2025 | 0.58 | 0.55 | 0.55 | 0.58 | 0.55 | 232,386 |
September 02, 2025 | 0.59 | 0.58 | 0.58 | 0.59 | 0.56 | 125,961 |
August 29, 2025 | 0.57 | 0.58 | 0.58 | 0.58 | 0.57 | 56,000 |
August 28, 2025 | 0.55 | 0.57 | 0.57 | 0.57 | 0.55 | 73,520 |
August 27, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.55 | 78,000 |
August 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 44,850 |
August 25, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.55 | 40,900 |
August 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 40,550 |
August 21, 2025 | 0.52 | 0.55 | 0.55 | 0.55 | 0.52 | 81,716 |
August 20, 2025 | 0.54 | 0.52 | 0.52 | 0.54 | 0.52 | 22,300 |
August 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 30,700 |
August 18, 2025 | 0.54 | 0.55 | 0.55 | 0.57 | 0.54 | 105,800 |
August 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 30,639 |
August 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 62,375 |
August 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 37,500 |
August 12, 2025 | 0.56 | 0.54 | 0.54 | 0.56 | 0.53 | 48,455 |
August 11, 2025 | 0.59 | 0.56 | 0.56 | 0.59 | 0.55 | 61,989 |
August 08, 2025 | 0.54 | 0.56 | 0.56 | 0.57 | 0.54 | 215,600 |
August 07, 2025 | 0.49 | 0.52 | 0.52 | 0.52 | 0.49 | 211,900 |
August 06, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 230,585 |
August 05, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 85,000 |
August 01, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 109,661 |
July 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 34,000 |
July 30, 2025 | 0.48 | 0.49 | 0.49 | 0.51 | 0.48 | 81,900 |
July 29, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 139,769 |
July 28, 2025 | 0.53 | 0.49 | 0.49 | 0.53 | 0.48 | 334,400 |
July 25, 2025 | 0.52 | 0.52 | 0.52 | 0.53 | 0.51 | 312,200 |
July 24, 2025 | 0.58 | 0.52 | 0.52 | 0.58 | 0.51 | 678,338 |
July 23, 2025 | 0.6 | 0.58 | 0.58 | 0.61 | 0.58 | 49,000 |