0.57
-0.01(-1.72%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.56 | 1.96M |
September 25, 2025 | 0.55 | 0.58 | 0.58 | 0.59 | 0.55 | 1.77M |
September 24, 2025 | 0.55 | 0.54 | 0.54 | 0.56 | 0.52 | 1.96M |
September 23, 2025 | 0.58 | 0.52 | 0.52 | 0.6 | 0.51 | 5.81M |
September 22, 2025 | 0.54 | 0.54 | 0.54 | 0.57 | 0.53 | 4.6M |
September 19, 2025 | 0.46 | 0.5 | 0.5 | 0.51 | 0.46 | 2.5M |
September 18, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.44 | 1.92M |
September 17, 2025 | 0.44 | 0.46 | 0.46 | 0.48 | 0.43 | 3.38M |
September 16, 2025 | 0.49 | 0.45 | 0.45 | 0.51 | 0.44 | 4.05M |
September 15, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.48 | 4.54M |
September 12, 2025 | 0.48 | 0.51 | 0.51 | 0.52 | 0.47 | 5.57M |
September 11, 2025 | 0.44 | 0.45 | 0.45 | 0.47 | 0.43 | 3.71M |
September 10, 2025 | 0.4 | 0.45 | 0.45 | 0.45 | 0.4 | 2.71M |
September 09, 2025 | 0.42 | 0.4 | 0.4 | 0.42 | 0.38 | 2.58M |
September 08, 2025 | 0.4 | 0.41 | 0.41 | 0.44 | 0.4 | 4.43M |
September 05, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.37 | 2.11M |
September 04, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 3.13M |
September 03, 2025 | 0.37 | 0.38 | 0.38 | 0.4 | 0.36 | 6.64M |
September 02, 2025 | 0.32 | 0.36 | 0.36 | 0.37 | 0.32 | 12.55M |
August 29, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 3.62M |
August 28, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.26 | 3.23M |
August 27, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.28 | 1.84M |
August 26, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.28 | 2.93M |
August 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.47M |
August 22, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.28 | 8.24M |
August 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.43M |
August 20, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.28 | 2.49M |
August 19, 2025 | 0.31 | 0.28 | 0.28 | 0.31 | 0.28 | 995,128 |
August 18, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.29 | 1.49M |
August 15, 2025 | 0.28 | 0.32 | 0.32 | 0.32 | 0.28 | 1.47M |
August 14, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 972,500 |
August 13, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 1.29M |
August 12, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 1.07M |
August 11, 2025 | 0.28 | 0.3 | 0.3 | 0.3 | 0.27 | 4.88M |
August 08, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 7.68M |
August 07, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 2.07M |
August 06, 2025 | 0.34 | 0.32 | 0.32 | 0.35 | 0.32 | 1.68M |
August 05, 2025 | 0.29 | 0.31 | 0.31 | 0.31 | 0.29 | 1.51M |
August 01, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.27 | 578,731 |
July 31, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.28 | 1.26M |
July 30, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.3 | 1.76M |
July 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31 | 549,249 |
July 28, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 782,400 |
July 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 1.23M |
July 24, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 630,600 |
July 23, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.33 | 914,407 |
July 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 1.47M |
July 21, 2025 | 0.33 | 0.34 | 0.34 | 0.35 | 0.32 | 1.15M |
July 18, 2025 | 0.34 | 0.32 | 0.32 | 0.34 | 0.31 | 1.35M |
July 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | 380,702 |
July 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 474,649 |
July 15, 2025 | 0.34 | 0.33 | 0.33 | 0.35 | 0.33 | 1.04M |
July 14, 2025 | 0.37 | 0.35 | 0.35 | 0.37 | 0.35 | 3.15M |
July 11, 2025 | 0.31 | 0.35 | 0.35 | 0.36 | 0.31 | 3.5M |
July 10, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.29 | 1.03M |
July 09, 2025 | 0.29 | 0.29 | 0.29 | 0.31 | 0.29 | 1.15M |
July 08, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.28 | 1.77M |
July 07, 2025 | 0.28 | 0.31 | 0.31 | 0.31 | 0.28 | 2.11M |
July 04, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.28 | 680,947 |
July 03, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 539,715 |