0.70
-0.02(-2.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.67 | 0.72 | 0.72 | 0.72 | 0.67 | 177,300 |
| October 22, 2025 | 0.64 | 0.66 | 0.66 | 0.68 | 0.64 | 93,700 |
| October 21, 2025 | 0.7 | 0.63 | 0.63 | 0.71 | 0.6 | 298,534 |
| October 20, 2025 | 0.68 | 0.72 | 0.72 | 0.72 | 0.67 | 275,019 |
| October 17, 2025 | 0.66 | 0.63 | 0.63 | 0.68 | 0.63 | 104,400 |
| October 16, 2025 | 0.69 | 0.68 | 0.68 | 0.7 | 0.66 | 200,718 |
| October 15, 2025 | 0.71 | 0.69 | 0.69 | 0.71 | 0.67 | 83,519 |
| October 14, 2025 | 0.71 | 0.68 | 0.68 | 0.72 | 0.68 | 69,000 |
| October 10, 2025 | 0.71 | 0.67 | 0.67 | 0.71 | 0.66 | 134,206 |
| October 09, 2025 | 0.71 | 0.73 | 0.73 | 0.79 | 0.66 | 379,028 |
| October 08, 2025 | 0.7 | 0.71 | 0.71 | 0.71 | 0.68 | 146,500 |
| October 07, 2025 | 0.64 | 0.67 | 0.67 | 0.68 | 0.63 | 384,612 |
| October 06, 2025 | 0.59 | 0.62 | 0.62 | 0.63 | 0.59 | 154,138 |
| October 03, 2025 | 0.56 | 0.57 | 0.57 | 0.58 | 0.56 | 87,600 |
| October 02, 2025 | 0.57 | 0.55 | 0.55 | 0.58 | 0.53 | 367,900 |
| October 01, 2025 | 0.54 | 0.56 | 0.56 | 0.57 | 0.54 | 368,800 |
| September 30, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.53 | 104,705 |
| September 29, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.54 | 126,500 |
| September 26, 2025 | 0.5 | 0.56 | 0.56 | 0.57 | 0.5 | 275,516 |
| September 25, 2025 | 0.51 | 0.52 | 0.52 | 0.52 | 0.49 | 179,232 |
| September 24, 2025 | 0.51 | 0.5 | 0.5 | 0.54 | 0.5 | 144,300 |
| September 23, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.52 | 95,300 |
| September 22, 2025 | 0.52 | 0.54 | 0.54 | 0.54 | 0.51 | 200,800 |
| September 19, 2025 | 0.49 | 0.52 | 0.52 | 0.52 | 0.49 | 205,900 |
| September 18, 2025 | 0.46 | 0.49 | 0.49 | 0.5 | 0.46 | 101,300 |
| September 17, 2025 | 0.51 | 0.48 | 0.48 | 0.51 | 0.48 | 109,200 |
| September 16, 2025 | 0.5 | 0.51 | 0.51 | 0.53 | 0.5 | 30,009 |
| September 15, 2025 | 0.53 | 0.5 | 0.5 | 0.54 | 0.5 | 108,100 |
| September 12, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.5 | 42,300 |
| September 11, 2025 | 0.52 | 0.51 | 0.51 | 0.53 | 0.51 | 88,741 |
| September 10, 2025 | 0.56 | 0.53 | 0.53 | 0.56 | 0.52 | 116,609 |
| September 09, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.52 | 137,000 |
| September 08, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | 116,117 |
| September 05, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.51 | 93,400 |
| September 04, 2025 | 0.55 | 0.52 | 0.52 | 0.55 | 0.51 | 85,340 |
| September 03, 2025 | 0.56 | 0.54 | 0.54 | 0.56 | 0.54 | 98,700 |
| September 02, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 120,100 |
| August 29, 2025 | 0.58 | 0.54 | 0.54 | 0.59 | 0.54 | 161,524 |
| August 28, 2025 | 0.55 | 0.58 | 0.58 | 0.58 | 0.55 | 74,807 |
| August 27, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.55 | 94,700 |
| August 26, 2025 | 0.56 | 0.56 | 0.56 | 0.57 | 0.55 | 94,217 |
| August 25, 2025 | 0.56 | 0.57 | 0.57 | 0.57 | 0.54 | 285,200 |
| August 22, 2025 | 0.58 | 0.54 | 0.54 | 0.58 | 0.54 | 174,400 |
| August 21, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.55 | 61,800 |
| August 20, 2025 | 0.55 | 0.55 | 0.55 | 0.56 | 0.53 | 88,626 |
| August 19, 2025 | 0.58 | 0.53 | 0.53 | 0.58 | 0.53 | 91,008 |
| August 18, 2025 | 0.55 | 0.57 | 0.57 | 0.6 | 0.55 | 120,951 |
| August 15, 2025 | 0.52 | 0.54 | 0.54 | 0.54 | 0.52 | 147,532 |
| August 14, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.5 | 230,900 |
| August 13, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.48 | 65,200 |
| August 12, 2025 | 0.52 | 0.5 | 0.5 | 0.52 | 0.5 | 52,907 |
| August 11, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.5 | 171,831 |
| August 08, 2025 | 0.6 | 0.53 | 0.53 | 0.6 | 0.53 | 106,928 |
| August 07, 2025 | 0.54 | 0.57 | 0.57 | 0.58 | 0.54 | 368,744 |
| August 06, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.5 | 96,300 |
| August 05, 2025 | 0.48 | 0.5 | 0.5 | 0.5 | 0.47 | 106,203 |
| August 01, 2025 | 0.47 | 0.48 | 0.48 | 0.49 | 0.47 | 162,400 |
| July 31, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 98,805 |
| July 30, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.45 | 42,300 |
| July 29, 2025 | 0.43 | 0.44 | 0.44 | 0.45 | 0.43 | 50,500 |