0.76
-0.01(-1.30%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.78 | 0.76 | 0.76 | 0.79 | 0.74 | 937,382 |
September 04, 2025 | 0.81 | 0.77 | 0.77 | 0.81 | 0.75 | 1.49M |
September 03, 2025 | 0.78 | 0.84 | 0.84 | 0.84 | 0.76 | 2.01M |
September 02, 2025 | 0.77 | 0.77 | 0.77 | 0.79 | 0.74 | 2.11M |
August 29, 2025 | 0.74 | 0.74 | 0.74 | 0.75 | 0.72 | 654,429 |
August 28, 2025 | 0.69 | 0.72 | 0.72 | 0.74 | 0.68 | 1.12M |
August 27, 2025 | 0.66 | 0.69 | 0.69 | 0.71 | 0.65 | 1.18M |
August 26, 2025 | 0.63 | 0.65 | 0.65 | 0.65 | 0.62 | 568,900 |
August 25, 2025 | 0.64 | 0.61 | 0.61 | 0.65 | 0.61 | 723,000 |
August 22, 2025 | 0.58 | 0.63 | 0.63 | 0.63 | 0.58 | 749,400 |
August 21, 2025 | 0.59 | 0.59 | 0.59 | 0.6 | 0.58 | 305,330 |
August 20, 2025 | 0.57 | 0.6 | 0.6 | 0.6 | 0.57 | 308,623 |
August 19, 2025 | 0.62 | 0.57 | 0.57 | 0.62 | 0.56 | 618,300 |
August 18, 2025 | 0.61 | 0.61 | 0.61 | 0.62 | 0.6 | 623,700 |
August 15, 2025 | 0.61 | 0.61 | 0.61 | 0.63 | 0.6 | 863,024 |
August 14, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.6 | 493,723 |
August 13, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.61 | 699,234 |
August 12, 2025 | 0.65 | 0.62 | 0.62 | 0.65 | 0.61 | 364,300 |
August 11, 2025 | 0.61 | 0.65 | 0.65 | 0.65 | 0.61 | 565,900 |
August 08, 2025 | 0.62 | 0.63 | 0.63 | 0.64 | 0.62 | 300,300 |
August 07, 2025 | 0.6 | 0.64 | 0.64 | 0.64 | 0.59 | 780,736 |
August 06, 2025 | 0.6 | 0.59 | 0.59 | 0.61 | 0.58 | 549,900 |
August 05, 2025 | 0.55 | 0.59 | 0.59 | 0.6 | 0.55 | 1M |
August 01, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.51 | 730,033 |
July 31, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.5 | 355,200 |
July 30, 2025 | 0.53 | 0.54 | 0.54 | 0.56 | 0.53 | 1.18M |
July 29, 2025 | 0.54 | 0.55 | 0.55 | 0.56 | 0.54 | 115,900 |
July 28, 2025 | 0.57 | 0.56 | 0.56 | 0.57 | 0.53 | 910,932 |
July 25, 2025 | 0.56 | 0.57 | 0.57 | 0.57 | 0.55 | 623,200 |
July 24, 2025 | 0.59 | 0.57 | 0.57 | 0.59 | 0.57 | 285,121 |
July 23, 2025 | 0.61 | 0.6 | 0.6 | 0.61 | 0.58 | 797,426 |
July 22, 2025 | 0.59 | 0.61 | 0.61 | 0.61 | 0.58 | 633,919 |
July 21, 2025 | 0.57 | 0.6 | 0.6 | 0.61 | 0.57 | 1.22M |
July 18, 2025 | 0.57 | 0.56 | 0.56 | 0.57 | 0.55 | 292,000 |
July 17, 2025 | 0.57 | 0.56 | 0.56 | 0.57 | 0.54 | 1.06M |
July 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 370,506 |
July 15, 2025 | 0.59 | 0.57 | 0.57 | 0.59 | 0.55 | 814,316 |
July 14, 2025 | 0.59 | 0.58 | 0.58 | 0.6 | 0.56 | 1.63M |
July 11, 2025 | 0.55 | 0.58 | 0.58 | 0.61 | 0.55 | 2.45M |
July 10, 2025 | 0.53 | 0.56 | 0.56 | 0.57 | 0.53 | 717,700 |
July 09, 2025 | 0.52 | 0.53 | 0.53 | 0.54 | 0.52 | 482,521 |
July 08, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.51 | 707,146 |
July 07, 2025 | 0.49 | 0.54 | 0.54 | 0.54 | 0.49 | 1.04M |
July 04, 2025 | 0.48 | 0.5 | 0.5 | 0.51 | 0.47 | 261,200 |
July 03, 2025 | 0.48 | 0.47 | 0.47 | 0.51 | 0.47 | 704,400 |
July 02, 2025 | 0.51 | 0.48 | 0.48 | 0.51 | 0.48 | 1.7M |
June 30, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.46 | 673,437 |
June 27, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.44 | 704,306 |
June 26, 2025 | 0.45 | 0.48 | 0.48 | 0.49 | 0.44 | 803,827 |
June 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 219,933 |
June 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 529,900 |
June 23, 2025 | 0.43 | 0.45 | 0.45 | 0.45 | 0.42 | 588,526 |
June 20, 2025 | 0.44 | 0.41 | 0.41 | 0.44 | 0.41 | 395,700 |
June 19, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.42 | 459,200 |
June 18, 2025 | 0.44 | 0.45 | 0.45 | 0.46 | 0.43 | 615,300 |
June 17, 2025 | 0.4 | 0.42 | 0.42 | 0.42 | 0.4 | 1.44M |
June 16, 2025 | 0.39 | 0.4 | 0.4 | 0.4 | 0.38 | 613,438 |
June 13, 2025 | 0.39 | 0.38 | 0.38 | 0.4 | 0.38 | 563,700 |
June 12, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.39 | 478,000 |
June 11, 2025 | 0.41 | 0.39 | 0.39 | 0.41 | 0.39 | 447,761 |