0.80
+0(+0.00%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.78 | 0.8 | 0.8 | 0.8 | 0.78 | 5,808 |
September 25, 2025 | 0.79 | 0.8 | 0.8 | 0.8 | 0.79 | 7,600 |
September 24, 2025 | 0.79 | 0.79 | 0.79 | 0.8 | 0.79 | 2,542 |
September 23, 2025 | 0.78 | 0.79 | 0.79 | 0.8 | 0.78 | 24,050 |
September 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.78 | 16,800 |
September 19, 2025 | 0.78 | 0.78 | 0.78 | 0.79 | 0.76 | 25,825 |
September 18, 2025 | 0.77 | 0.78 | 0.78 | 0.83 | 0.76 | 57,300 |
September 17, 2025 | 0.81 | 0.82 | 0.82 | 0.82 | 0.78 | 83,542 |
September 16, 2025 | 0.75 | 0.84 | 0.84 | 0.87 | 0.75 | 119,348 |
September 15, 2025 | 0.72 | 0.71 | 0.71 | 0.73 | 0.7 | 35,900 |
September 12, 2025 | 0.7 | 0.69 | 0.69 | 0.71 | 0.67 | 45,044 |
September 11, 2025 | 0.69 | 0.72 | 0.72 | 0.72 | 0.67 | 107,615 |
September 10, 2025 | 0.7 | 0.69 | 0.69 | 0.71 | 0.69 | 35,517 |
September 09, 2025 | 0.72 | 0.7 | 0.7 | 0.74 | 0.7 | 49,385 |
September 08, 2025 | 0.73 | 0.72 | 0.72 | 0.74 | 0.72 | 19,300 |
September 05, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1,010 |
September 04, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 3,004 |
September 03, 2025 | 0.72 | 0.73 | 0.73 | 0.73 | 0.72 | 2,567 |
September 02, 2025 | 0.7 | 0.74 | 0.74 | 0.74 | 0.7 | 64,300 |
August 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
August 28, 2025 | 0.72 | 0.72 | 0.72 | 0.75 | 0.72 | 16,234 |
August 27, 2025 | 0.76 | 0.74 | 0.74 | 0.76 | 0.73 | 26,503 |
August 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 13,000 |
August 25, 2025 | 0.75 | 0.76 | 0.76 | 0.76 | 0.75 | 6,700 |
August 22, 2025 | 0.7 | 0.75 | 0.75 | 0.76 | 0.7 | 26,637 |
August 21, 2025 | 0.7 | 0.7 | 0.7 | 0.73 | 0.7 | 16,342 |
August 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.7 | 60,598 |
August 19, 2025 | 0.75 | 0.74 | 0.74 | 0.75 | 0.73 | 30,039 |
August 18, 2025 | 0.76 | 0.75 | 0.75 | 0.76 | 0.75 | 17,085 |
August 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | 9,409 |
August 14, 2025 | 0.76 | 0.77 | 0.77 | 0.78 | 0.76 | 13,300 |
August 13, 2025 | 0.76 | 0.78 | 0.78 | 0.78 | 0.75 | 35,435 |
August 12, 2025 | 0.77 | 0.75 | 0.75 | 0.78 | 0.75 | 18,500 |
August 11, 2025 | 0.78 | 0.76 | 0.76 | 0.78 | 0.76 | 23,000 |
August 08, 2025 | 0.77 | 0.75 | 0.75 | 0.77 | 0.75 | 9,100 |
August 07, 2025 | 0.78 | 0.77 | 0.77 | 0.78 | 0.77 | 11,300 |
August 06, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | 25,614 |
August 05, 2025 | 0.8 | 0.77 | 0.77 | 0.8 | 0.76 | 33,700 |
August 01, 2025 | 0.82 | 0.81 | 0.81 | 0.82 | 0.81 | 2,213 |
July 31, 2025 | 0.83 | 0.82 | 0.82 | 0.83 | 0.77 | 132,829 |
July 30, 2025 | 0.89 | 0.9 | 0.9 | 0.9 | 0.88 | 26,439 |
July 29, 2025 | 0.9 | 0.87 | 0.87 | 0.9 | 0.87 | 29,139 |
July 28, 2025 | 0.91 | 0.93 | 0.93 | 0.93 | 0.88 | 30,728 |
July 25, 2025 | 0.92 | 0.93 | 0.93 | 0.93 | 0.91 | 31,247 |
July 24, 2025 | 0.9 | 0.91 | 0.91 | 0.93 | 0.9 | 41,736 |
July 23, 2025 | 0.92 | 0.9 | 0.9 | 0.93 | 0.9 | 16,000 |
July 22, 2025 | 0.89 | 0.93 | 0.93 | 0.93 | 0.89 | 6,509 |
July 21, 2025 | 0.89 | 0.91 | 0.91 | 0.92 | 0.89 | 24,200 |
July 18, 2025 | 0.91 | 0.93 | 0.93 | 0.93 | 0.91 | 40,121 |
July 17, 2025 | 0.92 | 0.89 | 0.89 | 0.92 | 0.89 | 32,400 |
July 16, 2025 | 0.87 | 0.91 | 0.91 | 0.92 | 0.87 | 24,710 |
July 15, 2025 | 0.86 | 0.87 | 0.87 | 0.88 | 0.86 | 28,700 |
July 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 505 |
July 11, 2025 | 0.87 | 0.86 | 0.86 | 0.87 | 0.85 | 3,100 |
July 10, 2025 | 0.84 | 0.85 | 0.85 | 0.85 | 0.84 | 3,000 |
July 09, 2025 | 0.84 | 0.83 | 0.83 | 0.84 | 0.79 | 16,918 |
July 08, 2025 | 0.87 | 0.85 | 0.85 | 0.87 | 0.84 | 8,724 |
July 07, 2025 | 0.88 | 0.87 | 0.87 | 0.88 | 0.85 | 12,115 |
July 04, 2025 | 0.86 | 0.92 | 0.92 | 0.92 | 0.86 | 24,839 |
July 03, 2025 | 0.81 | 0.84 | 0.84 | 0.84 | 0.78 | 53,614 |