0.83
+0.04(+5.06%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 02, 2025 | 0.52 | 0.54 | 0.54 | 0.55 | 0.51 | 65,000 |
June 30, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.48 | 19,035 |
June 27, 2025 | 0.42 | 0.52 | 0.52 | 0.56 | 0.42 | 300,510 |
June 26, 2025 | 0.38 | 0.44 | 0.44 | 0.44 | 0.37 | 314,583 |
June 25, 2025 | 0.4 | 0.38 | 0.38 | 0.42 | 0.37 | 408,000 |
June 24, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.39 | 144,000 |
June 23, 2025 | 0.38 | 0.4 | 0.4 | 0.41 | 0.38 | 37,600 |
June 20, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.38 | 43,500 |
June 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 8,000 |
June 18, 2025 | 0.41 | 0.39 | 0.39 | 0.41 | 0.38 | 82,510 |
June 17, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.39 | 65,400 |
June 16, 2025 | 0.38 | 0.4 | 0.4 | 0.4 | 0.37 | 259,500 |
June 13, 2025 | 0.45 | 0.4 | 0.4 | 0.45 | 0.38 | 69,100 |
June 12, 2025 | 0.46 | 0.44 | 0.44 | 0.46 | 0.41 | 78,200 |
June 11, 2025 | 0.43 | 0.47 | 0.47 | 0.48 | 0.42 | 38,700 |