0.47
-0.015(-3.09%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 0.49 | 0.47 | 0.47 | 0.49 | 0.46 | 336,739 |
October 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 30,000 |
October 15, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 39,832 |
October 14, 2025 | 0.46 | 0.47 | 0.47 | 0.48 | 0.45 | 214,102 |
October 10, 2025 | 0.46 | 0.44 | 0.44 | 0.48 | 0.44 | 122,500 |
October 09, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.46 | 51,400 |
October 08, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 15,700 |
October 07, 2025 | 0.43 | 0.47 | 0.47 | 0.47 | 0.43 | 27,000 |
October 06, 2025 | 0.47 | 0.44 | 0.44 | 0.47 | 0.44 | 62,500 |
October 03, 2025 | 0.49 | 0.47 | 0.47 | 0.49 | 0.47 | 34,522 |
October 02, 2025 | 0.48 | 0.48 | 0.48 | 0.49 | 0.48 | 25,391 |
October 01, 2025 | 0.48 | 0.46 | 0.46 | 0.48 | 0.45 | 45,511 |
September 30, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.47 | 11,500 |
September 29, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 88,220 |
September 26, 2025 | 0.48 | 0.47 | 0.47 | 0.5 | 0.47 | 143,900 |
September 25, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 43,115 |
September 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1,500 |
September 23, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 22,800 |
September 22, 2025 | 0.46 | 0.5 | 0.5 | 0.51 | 0.46 | 233,800 |
September 19, 2025 | 0.45 | 0.47 | 0.47 | 0.47 | 0.45 | 7,330 |
September 18, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.44 | 3,200 |
September 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 9,341 |
September 16, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.46 | 40,800 |
September 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 57,900 |
September 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 21,700 |
September 11, 2025 | 0.47 | 0.46 | 0.46 | 0.48 | 0.46 | 42,712 |
September 10, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 16,000 |
September 09, 2025 | 0.49 | 0.47 | 0.47 | 0.49 | 0.47 | 14,300 |
September 08, 2025 | 0.46 | 0.48 | 0.48 | 0.49 | 0.46 | 8,200 |
September 05, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 13,500 |
September 04, 2025 | 0.49 | 0.47 | 0.47 | 0.5 | 0.47 | 128,000 |
September 03, 2025 | 0.48 | 0.49 | 0.49 | 0.5 | 0.48 | 9,314 |
September 02, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.48 | 58,811 |
August 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 47,416 |
August 28, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.47 | 65,100 |
August 27, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 51,848 |
August 26, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 92,800 |
August 25, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 22,525 |
August 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 61,321 |
August 21, 2025 | 0.47 | 0.49 | 0.49 | 0.49 | 0.46 | 37,700 |
August 20, 2025 | 0.47 | 0.46 | 0.46 | 0.48 | 0.46 | 40,321 |
August 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 39,900 |
August 18, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 11,103 |
August 15, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.45 | 27,200 |
August 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 8,400 |
August 13, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 12,000 |
August 12, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 4,000 |
August 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 24,400 |
August 08, 2025 | 0.45 | 0.47 | 0.47 | 0.47 | 0.45 | 14,500 |
August 07, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 14,500 |
August 06, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.44 | 46,347 |
August 05, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 15,211 |
August 01, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1,000 |
July 31, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.45 | 15,324 |
July 30, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.44 | 49,300 |
July 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 4,100 |
July 28, 2025 | 0.48 | 0.46 | 0.46 | 0.48 | 0.44 | 225,200 |
July 25, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 50,326 |
July 24, 2025 | 0.47 | 0.46 | 0.46 | 0.5 | 0.45 | 150,400 |
July 23, 2025 | 0.44 | 0.45 | 0.45 | 0.49 | 0.43 | 77,316 |