0.79
+0.02(+2.60%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.76 | 0.79 | 0.79 | 0.79 | 0.75 | 46,600 |
September 25, 2025 | 0.75 | 0.77 | 0.77 | 0.77 | 0.75 | 20,605 |
September 24, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.73 | 29,941 |
September 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | 81,806 |
September 22, 2025 | 0.8 | 0.79 | 0.79 | 0.8 | 0.79 | 38,723 |
September 19, 2025 | 0.81 | 0.8 | 0.8 | 0.82 | 0.79 | 52,611 |
September 18, 2025 | 0.8 | 0.82 | 0.82 | 0.83 | 0.8 | 101,700 |
September 17, 2025 | 0.83 | 0.8 | 0.8 | 0.83 | 0.78 | 37,025 |
September 16, 2025 | 0.83 | 0.82 | 0.82 | 0.84 | 0.82 | 29,100 |
September 15, 2025 | 0.82 | 0.78 | 0.78 | 0.82 | 0.78 | 121,900 |
September 12, 2025 | 0.84 | 0.81 | 0.81 | 0.84 | 0.8 | 118,400 |
September 11, 2025 | 0.79 | 0.83 | 0.83 | 0.85 | 0.79 | 151,408 |
September 10, 2025 | 0.81 | 0.79 | 0.79 | 0.81 | 0.79 | 15,300 |
September 09, 2025 | 0.81 | 0.8 | 0.8 | 0.82 | 0.79 | 51,100 |
September 08, 2025 | 0.85 | 0.81 | 0.81 | 0.85 | 0.78 | 142,400 |
September 05, 2025 | 0.8 | 0.83 | 0.83 | 0.85 | 0.8 | 120,100 |
September 04, 2025 | 0.79 | 0.79 | 0.79 | 0.84 | 0.78 | 151,400 |
September 03, 2025 | 0.79 | 0.8 | 0.8 | 0.8 | 0.78 | 34,500 |
September 02, 2025 | 0.81 | 0.8 | 0.8 | 0.82 | 0.79 | 84,112 |
August 29, 2025 | 0.8 | 0.81 | 0.81 | 0.82 | 0.8 | 48,000 |
August 28, 2025 | 0.8 | 0.82 | 0.82 | 0.82 | 0.78 | 45,800 |
August 27, 2025 | 0.8 | 0.8 | 0.8 | 0.81 | 0.79 | 47,705 |
August 26, 2025 | 0.81 | 0.81 | 0.81 | 0.82 | 0.8 | 34,412 |
August 25, 2025 | 0.84 | 0.82 | 0.82 | 0.84 | 0.8 | 52,500 |
August 22, 2025 | 0.8 | 0.85 | 0.85 | 0.85 | 0.8 | 55,100 |
August 21, 2025 | 0.8 | 0.81 | 0.81 | 0.82 | 0.78 | 68,027 |
August 20, 2025 | 0.79 | 0.82 | 0.82 | 0.84 | 0.79 | 117,101 |
August 19, 2025 | 0.77 | 0.8 | 0.8 | 0.82 | 0.75 | 136,400 |
August 18, 2025 | 0.76 | 0.8 | 0.8 | 0.83 | 0.76 | 100,500 |
August 15, 2025 | 0.67 | 0.83 | 0.83 | 0.85 | 0.67 | 279,536 |
August 14, 2025 | 0.64 | 0.62 | 0.62 | 0.67 | 0.61 | 108,500 |
August 13, 2025 | 0.65 | 0.62 | 0.62 | 0.68 | 0.62 | 86,800 |
August 12, 2025 | 0.64 | 0.67 | 0.67 | 0.7 | 0.64 | 87,111 |
August 11, 2025 | 0.6 | 0.65 | 0.65 | 0.65 | 0.6 | 125,400 |
August 08, 2025 | 0.58 | 0.6 | 0.6 | 0.62 | 0.57 | 181,500 |
August 07, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 128,000 |
August 06, 2025 | 0.59 | 0.56 | 0.56 | 0.59 | 0.55 | 112,306 |
August 05, 2025 | 0.62 | 0.6 | 0.6 | 0.62 | 0.56 | 175,505 |
August 01, 2025 | 0.59 | 0.63 | 0.63 | 0.64 | 0.59 | 226,000 |
July 31, 2025 | 0.61 | 0.59 | 0.59 | 0.61 | 0.58 | 96,000 |
July 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.59 | 313,700 |
July 29, 2025 | 0.6 | 0.63 | 0.63 | 0.65 | 0.58 | 391,249 |
July 28, 2025 | 0.59 | 0.6 | 0.6 | 0.61 | 0.59 | 60,000 |
July 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1,000 |
July 24, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.57 | 12,000 |
July 23, 2025 | 0.58 | 0.6 | 0.6 | 0.6 | 0.58 | 25,000 |
July 22, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.57 | 65,500 |
July 21, 2025 | 0.56 | 0.58 | 0.58 | 0.58 | 0.54 | 76,738 |
July 18, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.54 | 48,000 |
July 17, 2025 | 0.53 | 0.56 | 0.56 | 0.56 | 0.53 | 31,301 |
July 16, 2025 | 0.58 | 0.53 | 0.53 | 0.58 | 0.53 | 44,600 |
July 15, 2025 | 0.55 | 0.57 | 0.57 | 0.58 | 0.55 | 87,924 |
July 14, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.55 | 7,500 |
July 11, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.55 | 28,000 |
July 10, 2025 | 0.53 | 0.55 | 0.55 | 0.55 | 0.53 | 40,145 |
July 09, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 50,000 |
July 08, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.48 | 47,300 |
July 07, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.53 | 14,001 |
July 04, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.54 | 14,000 |
July 03, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.54 | 62,626 |