0.58
+0.05(+9.43%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.57 | 0.58 | 0.58 | 0.61 | 0.54 | 215,351 |
September 04, 2025 | 0.44 | 0.53 | 0.53 | 0.56 | 0.42 | 278,580 |
September 03, 2025 | 0.44 | 0.42 | 0.42 | 0.44 | 0.4 | 111,400 |
September 02, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.44 | 143,310 |
August 29, 2025 | 0.38 | 0.45 | 0.45 | 0.45 | 0.38 | 149,554 |
August 28, 2025 | 0.41 | 0.39 | 0.39 | 0.43 | 0.38 | 135,208 |
August 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10,303 |
August 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6,010 |
August 25, 2025 | 0.44 | 0.41 | 0.41 | 0.44 | 0.39 | 7,061 |
August 22, 2025 | 0.37 | 0.42 | 0.42 | 0.42 | 0.37 | 31,108 |
August 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 500 |
August 20, 2025 | 0.38 | 0.41 | 0.41 | 0.41 | 0.37 | 16,000 |
August 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.38 | 61,292 |
August 18, 2025 | 0.44 | 0.4 | 0.4 | 0.44 | 0.4 | 12,273 |
August 15, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.37 | 66,800 |
August 14, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.38 | 10,953 |
August 13, 2025 | 0.42 | 0.39 | 0.39 | 0.42 | 0.39 | 74,100 |
August 12, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.41 | 11,603 |
August 11, 2025 | 0.39 | 0.42 | 0.42 | 0.43 | 0.39 | 46,469 |
August 08, 2025 | 0.39 | 0.42 | 0.42 | 0.44 | 0.39 | 12,900 |
August 07, 2025 | 0.45 | 0.41 | 0.41 | 0.45 | 0.35 | 148,376 |
August 06, 2025 | 0.38 | 0.45 | 0.45 | 0.5 | 0.38 | 150,016 |
August 05, 2025 | 0.35 | 0.41 | 0.41 | 0.46 | 0.35 | 107,938 |
August 01, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2,030 |
July 31, 2025 | 0.39 | 0.35 | 0.35 | 0.39 | 0.35 | 95,441 |
July 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 17,190 |
July 29, 2025 | 0.43 | 0.39 | 0.39 | 0.43 | 0.39 | 61,860 |
July 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.4 | 59,801 |
July 25, 2025 | 0.42 | 0.44 | 0.44 | 0.44 | 0.39 | 93,200 |
July 24, 2025 | 0.38 | 0.41 | 0.41 | 0.41 | 0.38 | 30,452 |
July 23, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
July 22, 2025 | 0.37 | 0.4 | 0.4 | 0.41 | 0.37 | 164,750 |
July 21, 2025 | 0.35 | 0.37 | 0.37 | 0.37 | 0.35 | 5,271 |
July 18, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.35 | 30,000 |
July 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 22,550 |
July 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2,250 |
July 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6,015 |
July 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 79,800 |
July 11, 2025 | 0.33 | 0.35 | 0.35 | 0.35 | 0.33 | 21,315 |
July 10, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.32 | 9,426 |
July 09, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2,400 |
July 08, 2025 | 0.31 | 0.32 | 0.32 | 0.34 | 0.31 | 2,000 |
July 07, 2025 | 0.32 | 0.3 | 0.3 | 0.34 | 0.3 | 106,797 |
July 04, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 17,000 |
July 03, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.3 | 78,027 |
July 02, 2025 | 0.36 | 0.32 | 0.32 | 0.36 | 0.3 | 133,139 |
June 30, 2025 | 0.31 | 0.35 | 0.35 | 0.37 | 0.31 | 178,104 |
June 27, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 67,700 |
June 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 25,004 |
June 25, 2025 | 0.33 | 0.34 | 0.34 | 0.34 | 0.33 | 3,818 |
June 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0 |
June 23, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.36 | 1,388 |
June 20, 2025 | 0.35 | 0.36 | 0.36 | 0.36 | 0.35 | 6,500 |
June 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0 |
June 18, 2025 | 0.33 | 0.34 | 0.34 | 0.34 | 0.32 | 15,350 |
June 17, 2025 | 0.33 | 0.34 | 0.34 | 0.34 | 0.33 | 36,500 |
June 16, 2025 | 0.35 | 0.32 | 0.32 | 0.35 | 0.32 | 82,096 |
June 13, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 3,000 |
June 12, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 19,697 |
June 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7,650 |