0.54
-0.02(-3.57%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.56 | 0.54 | 0.54 | 0.57 | 0.54 | 143,800 |
September 25, 2025 | 0.51 | 0.56 | 0.56 | 0.6 | 0.5 | 1.18M |
September 24, 2025 | 0.49 | 0.51 | 0.51 | 0.52 | 0.49 | 428,000 |
September 23, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 30,600 |
September 22, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 101,627 |
September 19, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.49 | 239,900 |
September 18, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 26,519 |
September 17, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 70,213 |
September 16, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 56,700 |
September 15, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 37,311 |
September 12, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 13,900 |
September 11, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 83,700 |
September 10, 2025 | 0.47 | 0.49 | 0.49 | 0.49 | 0.47 | 19,132 |
September 09, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 18,100 |
September 08, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.47 | 71,342 |
September 05, 2025 | 0.48 | 0.48 | 0.48 | 0.49 | 0.48 | 30,549 |
September 04, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.47 | 79,870 |
September 03, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 68,900 |
September 02, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 60,500 |
August 29, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.5 | 104,016 |
August 28, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 184,500 |
August 27, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.44 | 391,320 |
August 26, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 58,400 |
August 25, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 33,835 |
August 22, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 22,211 |
August 21, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.47 | 110,810 |
August 20, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 26,900 |
August 19, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 194,800 |
August 18, 2025 | 0.5 | 0.5 | 0.5 | 0.52 | 0.49 | 114,624 |
August 15, 2025 | 0.52 | 0.5 | 0.5 | 0.52 | 0.49 | 133,012 |
August 14, 2025 | 0.53 | 0.5 | 0.5 | 0.53 | 0.5 | 101,100 |
August 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | 33,138 |
August 12, 2025 | 0.52 | 0.53 | 0.53 | 0.54 | 0.52 | 38,201 |
August 11, 2025 | 0.52 | 0.54 | 0.54 | 0.54 | 0.52 | 147,906 |
August 08, 2025 | 0.51 | 0.51 | 0.51 | 0.52 | 0.51 | 38,120 |
August 07, 2025 | 0.51 | 0.5 | 0.5 | 0.54 | 0.49 | 222,500 |
August 06, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.5 | 153,500 |
August 05, 2025 | 0.51 | 0.53 | 0.53 | 0.55 | 0.5 | 152,421 |
August 01, 2025 | 0.49 | 0.5 | 0.5 | 0.51 | 0.48 | 54,800 |
July 31, 2025 | 0.51 | 0.49 | 0.49 | 0.52 | 0.49 | 303,909 |
July 30, 2025 | 0.54 | 0.51 | 0.51 | 0.54 | 0.5 | 1.09M |
July 29, 2025 | 0.53 | 0.54 | 0.54 | 0.55 | 0.53 | 290,239 |
July 28, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 88,849 |
July 25, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.54 | 32,305 |
July 24, 2025 | 0.56 | 0.54 | 0.54 | 0.56 | 0.53 | 222,600 |
July 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 54,049 |
July 22, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.53 | 106,016 |
July 21, 2025 | 0.55 | 0.55 | 0.55 | 0.58 | 0.55 | 540,300 |
July 18, 2025 | 0.6 | 0.54 | 0.54 | 0.6 | 0.54 | 221,300 |
July 17, 2025 | 0.53 | 0.57 | 0.57 | 0.6 | 0.53 | 238,901 |
July 16, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.54 | 67,700 |
July 15, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.54 | 23,100 |
July 14, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.54 | 30,600 |
July 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 31,409 |
July 10, 2025 | 0.54 | 0.55 | 0.55 | 0.56 | 0.54 | 267,400 |
July 09, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 72,716 |
July 08, 2025 | 0.52 | 0.54 | 0.54 | 0.55 | 0.52 | 42,500 |
July 07, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.53 | 19,945 |
July 04, 2025 | 0.53 | 0.54 | 0.54 | 0.55 | 0.53 | 192,727 |
July 03, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.53 | 178,310 |