0.46
+0.02(+4.55%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.43 | 51,500 |
September 04, 2025 | 0.45 | 0.42 | 0.42 | 0.45 | 0.42 | 15,100 |
September 03, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.42 | 50,500 |
September 02, 2025 | 0.41 | 0.42 | 0.42 | 0.44 | 0.41 | 44,200 |
August 29, 2025 | 0.42 | 0.41 | 0.41 | 0.43 | 0.41 | 31,640 |
August 28, 2025 | 0.45 | 0.42 | 0.42 | 0.45 | 0.42 | 25,000 |
August 27, 2025 | 0.42 | 0.43 | 0.43 | 0.46 | 0.42 | 55,500 |
August 26, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.42 | 122,504 |
August 25, 2025 | 0.47 | 0.42 | 0.42 | 0.47 | 0.42 | 144,600 |
August 22, 2025 | 0.46 | 0.44 | 0.44 | 0.46 | 0.44 | 67,212 |
August 21, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.46 | 14,000 |
August 20, 2025 | 0.44 | 0.45 | 0.45 | 0.49 | 0.44 | 20,000 |
August 19, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.44 | 48,439 |
August 18, 2025 | 0.48 | 0.46 | 0.46 | 0.49 | 0.46 | 87,540 |
August 15, 2025 | 0.54 | 0.48 | 0.48 | 0.54 | 0.47 | 191,700 |
August 14, 2025 | 0.5 | 0.53 | 0.53 | 0.54 | 0.5 | 82,500 |
August 13, 2025 | 0.54 | 0.51 | 0.51 | 0.54 | 0.51 | 34,330 |
August 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.5 | 170,241 |
August 11, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.51 | 20,700 |
August 08, 2025 | 0.54 | 0.5 | 0.5 | 0.54 | 0.47 | 92,200 |
August 07, 2025 | 0.53 | 0.52 | 0.52 | 0.54 | 0.52 | 35,500 |
August 06, 2025 | 0.55 | 0.54 | 0.54 | 0.57 | 0.48 | 155,900 |
August 05, 2025 | 0.49 | 0.5 | 0.5 | 0.56 | 0.49 | 169,200 |
August 01, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3,500 |
July 31, 2025 | 0.48 | 0.5 | 0.5 | 0.5 | 0.48 | 1,500 |
July 30, 2025 | 0.48 | 0.43 | 0.43 | 0.49 | 0.43 | 15,000 |
July 29, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.44 | 9,030 |
July 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
July 25, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.44 | 17,010 |
July 24, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.44 | 9,944 |
July 23, 2025 | 0.45 | 0.47 | 0.47 | 0.47 | 0.44 | 5,535 |
July 22, 2025 | 0.44 | 0.48 | 0.48 | 0.48 | 0.44 | 24,500 |
July 21, 2025 | 0.47 | 0.44 | 0.44 | 0.51 | 0.44 | 105,630 |
July 18, 2025 | 0.47 | 0.43 | 0.43 | 0.47 | 0.43 | 23,748 |
July 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1,100 |
July 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 10,700 |
July 15, 2025 | 0.42 | 0.43 | 0.43 | 0.44 | 0.42 | 7,800 |
July 14, 2025 | 0.47 | 0.44 | 0.44 | 0.47 | 0.43 | 24,400 |
July 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12,700 |
July 10, 2025 | 0.44 | 0.45 | 0.45 | 0.48 | 0.44 | 18,100 |
July 09, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0 |
July 08, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.43 | 22,500 |
July 07, 2025 | 0.46 | 0.44 | 0.44 | 0.47 | 0.44 | 91,900 |
July 04, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 6,445 |
July 03, 2025 | 0.48 | 0.44 | 0.44 | 0.48 | 0.4 | 294,330 |
July 02, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.47 | 75,000 |
June 30, 2025 | 0.45 | 0.5 | 0.5 | 0.51 | 0.45 | 34,500 |
June 27, 2025 | 0.51 | 0.46 | 0.46 | 0.51 | 0.46 | 37,200 |
June 26, 2025 | 0.52 | 0.48 | 0.48 | 0.52 | 0.47 | 81,100 |
June 25, 2025 | 0.56 | 0.52 | 0.52 | 0.6 | 0.52 | 136,300 |
June 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | 17,000 |
June 23, 2025 | 0.56 | 0.6 | 0.6 | 0.6 | 0.56 | 8,030 |
June 20, 2025 | 0.6 | 0.57 | 0.57 | 0.6 | 0.55 | 65,115 |
June 19, 2025 | 0.65 | 0.62 | 0.62 | 0.66 | 0.58 | 244,100 |
June 18, 2025 | 0.56 | 0.6 | 0.6 | 0.7 | 0.51 | 477,900 |
June 17, 2025 | 0.46 | 0.51 | 0.51 | 0.52 | 0.46 | 227,944 |
June 16, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.46 | 143,700 |
June 13, 2025 | 0.42 | 0.42 | 0.42 | 0.48 | 0.42 | 131,900 |
June 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
June 11, 2025 | 0.4 | 0.42 | 0.42 | 0.43 | 0.39 | 120,705 |