0.35
+0.03(+9.52%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.33 | 0.35 | 0.35 | 0.36 | 0.32 | 994,946 |
September 04, 2025 | 0.32 | 0.32 | 0.32 | 0.34 | 0.31 | 1.11M |
September 03, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.33 | 711,012 |
September 02, 2025 | 0.34 | 0.32 | 0.32 | 0.35 | 0.3 | 1.54M |
August 29, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.28 | 289,911 |
August 28, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 536,600 |
August 27, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.28 | 459,929 |
August 26, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.26 | 1.43M |
August 25, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.26 | 761,428 |
August 22, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 162,617 |
August 21, 2025 | 0.24 | 0.26 | 0.26 | 0.26 | 0.24 | 909,700 |
August 20, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.25 | 209,826 |
August 19, 2025 | 0.27 | 0.25 | 0.25 | 0.27 | 0.24 | 621,016 |
August 18, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 595,936 |
August 15, 2025 | 0.27 | 0.28 | 0.28 | 0.3 | 0.27 | 1.74M |
August 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 479,600 |
August 13, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.25 | 729,133 |
August 12, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.26 | 674,800 |
August 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.29M |
August 08, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.25 | 1.36M |
August 07, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.25 | 807,058 |
August 06, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 1.87M |
August 05, 2025 | 0.24 | 0.27 | 0.27 | 0.27 | 0.24 | 2.74M |
August 01, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 767,839 |
July 31, 2025 | 0.23 | 0.22 | 0.22 | 0.24 | 0.22 | 1.01M |
July 30, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 680,520 |
July 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 141,300 |
July 28, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 648,800 |
July 25, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 1.83M |
July 24, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.23 | 887,849 |
July 23, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 1.73M |
July 22, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 170,119 |
July 21, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 717,100 |
July 18, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.23 | 1.66M |
July 17, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.21 | 967,500 |
July 16, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 369,100 |
July 15, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 466,415 |
July 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 680,100 |
July 11, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 2.78M |
July 10, 2025 | 0.24 | 0.22 | 0.22 | 0.24 | 0.22 | 1.69M |
July 09, 2025 | 0.22 | 0.24 | 0.24 | 0.24 | 0.21 | 3.45M |
July 08, 2025 | 0.25 | 0.22 | 0.22 | 0.25 | 0.21 | 4.38M |
July 07, 2025 | 0.25 | 0.24 | 0.24 | 0.27 | 0.24 | 3.15M |
July 04, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.24 | 3.14M |
July 03, 2025 | 0.23 | 0.25 | 0.25 | 0.28 | 0.23 | 3.97M |
July 02, 2025 | 0.23 | 0.24 | 0.24 | 0.25 | 0.22 | 1.81M |
June 30, 2025 | 0.23 | 0.24 | 0.24 | 0.25 | 0.22 | 2.4M |
June 27, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.22 | 2.85M |
June 26, 2025 | 0.21 | 0.24 | 0.24 | 0.24 | 0.21 | 3.23M |
June 25, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 2.94M |
June 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 3.64M |
June 23, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 2.37M |
June 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | 2.17M |
June 19, 2025 | 0.22 | 0.22 | 0.22 | 0.24 | 0.21 | 2.79M |
June 18, 2025 | 0.24 | 0.22 | 0.22 | 0.24 | 0.21 | 2.09M |
June 17, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.21 | 2.03M |
June 16, 2025 | 0.21 | 0.23 | 0.23 | 0.24 | 0.21 | 2.59M |
June 13, 2025 | 0.21 | 0.21 | 0.21 | 0.23 | 0.2 | 2.08M |
June 12, 2025 | 0.21 | 0.2 | 0.2 | 0.23 | 0.2 | 2.48M |
June 11, 2025 | 0.23 | 0.21 | 0.21 | 0.25 | 0.2 | 1.77M |