0.32
+0.0075(+2.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 0.32 | 0.32 | 0.32 | 0.34 | 0.32 | 1.39M |
| October 02, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.28 | 3.11M |
| October 01, 2025 | 0.35 | 0.33 | 0.33 | 0.36 | 0.32 | 1.99M |
| September 30, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.32 | 3.02M |
| September 29, 2025 | 0.36 | 0.37 | 0.37 | 0.4 | 0.36 | 4.42M |
| September 26, 2025 | 0.34 | 0.35 | 0.35 | 0.36 | 0.33 | 2.83M |
| September 25, 2025 | 0.33 | 0.34 | 0.34 | 0.36 | 0.32 | 6.73M |
| September 24, 2025 | 0.32 | 0.31 | 0.31 | 0.34 | 0.3 | 4.32M |
| September 23, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 3.8M |
| September 22, 2025 | 0.3 | 0.33 | 0.33 | 0.33 | 0.29 | 4.27M |
| September 19, 2025 | 0.26 | 0.29 | 0.29 | 0.3 | 0.26 | 1.85M |
| September 18, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.24 | 1.07M |
| September 17, 2025 | 0.24 | 0.25 | 0.25 | 0.27 | 0.24 | 1.43M |
| September 16, 2025 | 0.26 | 0.25 | 0.25 | 0.28 | 0.24 | 1.51M |
| September 15, 2025 | 0.28 | 0.26 | 0.26 | 0.31 | 0.26 | 2.55M |
| September 12, 2025 | 0.27 | 0.28 | 0.28 | 0.31 | 0.27 | 6.42M |
| September 11, 2025 | 0.21 | 0.26 | 0.26 | 0.26 | 0.21 | 5.9M |
| September 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.2 | 1.44M |
| September 09, 2025 | 0.21 | 0.2 | 0.2 | 0.21 | 0.2 | 1.6M |
| September 08, 2025 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 1.91M |
| September 05, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 3.42M |
| September 04, 2025 | 0.21 | 0.19 | 0.19 | 0.21 | 0.19 | 4.2M |
| September 03, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 9.7M |
| September 02, 2025 | 0.19 | 0.2 | 0.2 | 0.21 | 0.19 | 4.65M |
| August 29, 2025 | 0.17 | 0.18 | 0.18 | 0.19 | 0.16 | 2.66M |
| August 28, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 938,798 |
| August 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1M |
| August 26, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 949,922 |
| August 25, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 1.57M |
| August 22, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 1.6M |
| August 21, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 940,849 |
| August 20, 2025 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 885,080 |
| August 19, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.14 | 1.24M |
| August 18, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 1.89M |
| August 15, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 1.54M |
| August 14, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 457,696 |
| August 13, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 2.93M |
| August 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 1.04M |
| August 11, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 910,212 |
| August 08, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 1.74M |
| August 07, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 1.45M |
| August 06, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 867,270 |
| August 05, 2025 | 0.18 | 0.2 | 0.2 | 0.2 | 0.17 | 2.22M |
| August 01, 2025 | 0.18 | 0.17 | 0.17 | 0.19 | 0.17 | 605,603 |
| July 31, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 226,471 |
| July 30, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 912,944 |
| July 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 633,211 |
| July 28, 2025 | 0.2 | 0.18 | 0.18 | 0.2 | 0.18 | 3.18M |
| July 25, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.21 | 978,799 |
| July 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 758,954 |
| July 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 1.73M |
| July 22, 2025 | 0.21 | 0.23 | 0.23 | 0.23 | 0.21 | 1.32M |
| July 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 767,989 |
| July 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 456,772 |
| July 17, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.2 | 595,850 |
| July 16, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 641,461 |
| July 15, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.21 | 432,193 |
| July 14, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 1.5M |
| July 11, 2025 | 0.21 | 0.22 | 0.22 | 0.23 | 0.21 | 2.01M |
| July 10, 2025 | 0.19 | 0.21 | 0.21 | 0.21 | 0.19 | 921,181 |