0.43
-0.015(-3.41%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.45 | 0.44 | 0.44 | 0.46 | 0.43 | 68,950 |
September 04, 2025 | 0.4 | 0.43 | 0.43 | 0.44 | 0.4 | 117,165 |
September 03, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.38 | 55,400 |
September 02, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.37 | 200,500 |
August 29, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.39 | 99,000 |
August 28, 2025 | 0.38 | 0.39 | 0.39 | 0.41 | 0.38 | 70,975 |
August 27, 2025 | 0.36 | 0.37 | 0.37 | 0.38 | 0.36 | 61,306 |
August 26, 2025 | 0.36 | 0.36 | 0.36 | 0.39 | 0.35 | 35,100 |
August 25, 2025 | 0.38 | 0.36 | 0.36 | 0.39 | 0.36 | 123,727 |
August 22, 2025 | 0.34 | 0.38 | 0.38 | 0.38 | 0.34 | 170,722 |
August 21, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.33 | 122,020 |
August 20, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.33 | 37,633 |
August 19, 2025 | 0.35 | 0.33 | 0.33 | 0.36 | 0.33 | 183,415 |
August 18, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.34 | 99,455 |
August 15, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.37 | 15,794 |
August 14, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.36 | 29,270 |
August 13, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.37 | 24,924 |
August 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 63,206 |
August 11, 2025 | 0.38 | 0.36 | 0.36 | 0.39 | 0.36 | 53,627 |
August 08, 2025 | 0.35 | 0.38 | 0.38 | 0.39 | 0.35 | 23,663 |
August 07, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 215,375 |
August 06, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.37 | 243,885 |
August 05, 2025 | 0.39 | 0.39 | 0.39 | 0.44 | 0.37 | 101,425 |
August 01, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 26,305 |
July 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 11,200 |
July 30, 2025 | 0.41 | 0.39 | 0.39 | 0.42 | 0.38 | 86,150 |
July 29, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.4 | 38,040 |
July 28, 2025 | 0.45 | 0.43 | 0.43 | 0.47 | 0.42 | 33,713 |
July 25, 2025 | 0.45 | 0.46 | 0.46 | 0.47 | 0.45 | 93,085 |
July 24, 2025 | 0.41 | 0.44 | 0.44 | 0.44 | 0.41 | 45,360 |
July 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 109,757 |
July 22, 2025 | 0.41 | 0.42 | 0.42 | 0.45 | 0.41 | 293,413 |
July 21, 2025 | 0.36 | 0.41 | 0.41 | 0.41 | 0.36 | 69,056 |
July 18, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.35 | 25,000 |
July 17, 2025 | 0.33 | 0.35 | 0.35 | 0.36 | 0.33 | 103,657 |
July 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 52,675 |
July 15, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.33 | 78,312 |
July 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 54,634 |
July 11, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.34 | 37,215 |
July 10, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 3,000 |
July 09, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.32 | 148,015 |
July 08, 2025 | 0.38 | 0.33 | 0.33 | 0.38 | 0.33 | 120,674 |
July 07, 2025 | 0.34 | 0.36 | 0.36 | 0.37 | 0.34 | 93,850 |
July 04, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 13,500 |
July 03, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.34 | 26,550 |
July 02, 2025 | 0.43 | 0.33 | 0.33 | 0.43 | 0.33 | 262,230 |
June 30, 2025 | 0.38 | 0.4 | 0.4 | 0.42 | 0.38 | 83,763 |
June 27, 2025 | 0.37 | 0.39 | 0.39 | 0.41 | 0.36 | 110,400 |
June 26, 2025 | 0.36 | 0.37 | 0.37 | 0.4 | 0.34 | 203,960 |
June 25, 2025 | 0.48 | 0.36 | 0.36 | 0.48 | 0.34 | 1.08M |
June 24, 2025 | 0.5 | 0.46 | 0.46 | 0.5 | 0.44 | 251,006 |
June 23, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.47 | 278,920 |
June 20, 2025 | 0.46 | 0.48 | 0.48 | 0.48 | 0.45 | 50,688 |
June 19, 2025 | 0.46 | 0.45 | 0.45 | 0.47 | 0.45 | 55,925 |
June 18, 2025 | 0.44 | 0.45 | 0.45 | 0.53 | 0.43 | 203,392 |
June 17, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.42 | 48,676 |
June 16, 2025 | 0.46 | 0.42 | 0.42 | 0.47 | 0.42 | 378,936 |
June 13, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.41 | 255,845 |
June 12, 2025 | 0.39 | 0.46 | 0.46 | 0.48 | 0.37 | 330,486 |
June 11, 2025 | 0.36 | 0.38 | 0.38 | 0.38 | 0.35 | 786,345 |