0.32
-0.015(-4.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.32 | 0.34 | 0.34 | 0.36 | 0.32 | 223,209 |
| October 22, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.31 | 395,049 |
| October 21, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 340,300 |
| October 20, 2025 | 0.35 | 0.34 | 0.34 | 0.36 | 0.33 | 167,913 |
| October 17, 2025 | 0.37 | 0.34 | 0.34 | 0.37 | 0.33 | 1.32M |
| October 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 605,639 |
| October 15, 2025 | 0.38 | 0.36 | 0.36 | 0.38 | 0.35 | 667,900 |
| October 14, 2025 | 0.32 | 0.35 | 0.35 | 0.35 | 0.32 | 931,200 |
| October 10, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.29 | 347,600 |
| October 09, 2025 | 0.28 | 0.31 | 0.31 | 0.31 | 0.28 | 553,803 |
| October 08, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.3 | 365,548 |
| October 07, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.3 | 426,200 |
| October 06, 2025 | 0.29 | 0.31 | 0.31 | 0.31 | 0.28 | 344,624 |
| October 03, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 20,500 |
| October 02, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.28 | 98,135 |
| October 01, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.28 | 172,500 |
| September 30, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 29,300 |
| September 29, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.3 | 94,047 |
| September 26, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.29 | 82,800 |
| September 25, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.28 | 128,400 |
| September 24, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.29 | 282,505 |
| September 23, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 185,139 |
| September 22, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.3 | 332,424 |
| September 19, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.3 | 142,600 |
| September 18, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.3 | 158,100 |
| September 17, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.28 | 112,400 |
| September 16, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 104,600 |
| September 15, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 162,700 |
| September 12, 2025 | 0.3 | 0.29 | 0.29 | 0.32 | 0.29 | 124,800 |
| September 11, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.3 | 241,000 |
| September 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.3 | 100,400 |
| September 09, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 288,948 |
| September 08, 2025 | 0.28 | 0.3 | 0.3 | 0.3 | 0.27 | 376,224 |
| September 05, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 163,290 |
| September 04, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 264,744 |
| September 03, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 23,136 |
| September 02, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 264,725 |
| August 29, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 316,500 |
| August 28, 2025 | 0.25 | 0.27 | 0.27 | 0.28 | 0.25 | 193,041 |
| August 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 96,546 |
| August 26, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.25 | 217,247 |
| August 25, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 150,530 |
| August 22, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 196,300 |
| August 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 80,200 |
| August 20, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 55,600 |
| August 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 80,029 |
| August 18, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.25 | 110,300 |
| August 15, 2025 | 0.23 | 0.26 | 0.26 | 0.28 | 0.23 | 242,400 |
| August 14, 2025 | 0.27 | 0.23 | 0.23 | 0.27 | 0.23 | 504,707 |
| August 13, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.26 | 271,614 |
| August 12, 2025 | 0.26 | 0.27 | 0.27 | 0.31 | 0.26 | 348,500 |
| August 11, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 70,400 |
| August 08, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.26 | 385,749 |
| August 07, 2025 | 0.29 | 0.27 | 0.27 | 0.3 | 0.27 | 216,800 |
| August 06, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 20,100 |
| August 05, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 82,500 |
| August 01, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 273,900 |
| July 31, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.28 | 298,600 |
| July 30, 2025 | 0.31 | 0.28 | 0.28 | 0.31 | 0.28 | 156,634 |
| July 29, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.28 | 137,500 |