0.70
+0.06(+9.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.69 | 0.7 | 0.7 | 0.71 | 0.66 | 251,293 |
| October 22, 2025 | 0.65 | 0.64 | 0.64 | 0.66 | 0.61 | 441,400 |
| October 21, 2025 | 0.7 | 0.67 | 0.67 | 0.73 | 0.66 | 412,947 |
| October 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.7 | 324,200 |
| October 17, 2025 | 0.71 | 0.74 | 0.74 | 0.78 | 0.68 | 877,000 |
| October 16, 2025 | 0.85 | 0.75 | 0.75 | 0.85 | 0.71 | 597,400 |
| October 15, 2025 | 0.83 | 0.8 | 0.8 | 0.86 | 0.78 | 697,000 |
| October 14, 2025 | 0.75 | 0.78 | 0.78 | 0.85 | 0.74 | 1.02M |
| October 10, 2025 | 0.63 | 0.68 | 0.68 | 0.73 | 0.63 | 1.15M |
| October 09, 2025 | 0.65 | 0.61 | 0.61 | 0.66 | 0.6 | 1.02M |
| October 08, 2025 | 0.56 | 0.61 | 0.61 | 0.67 | 0.53 | 3.58M |
| October 07, 2025 | 0.56 | 0.53 | 0.53 | 0.56 | 0.52 | 1.25M |
| October 06, 2025 | 0.56 | 0.54 | 0.54 | 0.56 | 0.54 | 676,200 |
| October 03, 2025 | 0.57 | 0.56 | 0.56 | 0.58 | 0.55 | 341,964 |
| October 02, 2025 | 0.59 | 0.56 | 0.56 | 0.59 | 0.53 | 230,721 |
| October 01, 2025 | 0.61 | 0.59 | 0.59 | 0.63 | 0.58 | 205,841 |
| September 30, 2025 | 0.66 | 0.61 | 0.61 | 0.67 | 0.6 | 1.04M |
| September 29, 2025 | 0.71 | 0.68 | 0.68 | 0.73 | 0.68 | 312,026 |
| September 26, 2025 | 0.61 | 0.7 | 0.7 | 0.78 | 0.61 | 1.24M |
| September 25, 2025 | 0.59 | 0.61 | 0.61 | 0.67 | 0.58 | 197,500 |
| September 24, 2025 | 0.61 | 0.59 | 0.59 | 0.64 | 0.59 | 266,504 |
| September 23, 2025 | 0.63 | 0.62 | 0.62 | 0.64 | 0.62 | 127,130 |
| September 22, 2025 | 0.67 | 0.61 | 0.61 | 0.67 | 0.6 | 140,000 |
| September 19, 2025 | 0.59 | 0.62 | 0.62 | 0.62 | 0.58 | 33,600 |
| September 18, 2025 | 0.57 | 0.59 | 0.59 | 0.6 | 0.57 | 48,500 |
| September 17, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.57 | 91,731 |
| September 16, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.54 | 447,100 |
| September 15, 2025 | 0.7 | 0.62 | 0.62 | 0.7 | 0.61 | 244,516 |
| September 12, 2025 | 0.72 | 0.7 | 0.7 | 0.72 | 0.7 | 79,810 |
| September 11, 2025 | 0.69 | 0.7 | 0.7 | 0.71 | 0.65 | 119,300 |
| September 10, 2025 | 0.66 | 0.67 | 0.67 | 0.69 | 0.65 | 160,300 |
| September 09, 2025 | 0.71 | 0.63 | 0.63 | 0.71 | 0.63 | 417,000 |
| September 08, 2025 | 0.56 | 0.66 | 0.66 | 0.69 | 0.53 | 1.49M |
| September 05, 2025 | 0.63 | 0.56 | 0.56 | 0.66 | 0.55 | 949,736 |
| September 04, 2025 | 0.52 | 0.65 | 0.65 | 0.65 | 0.5 | 269,700 |
| September 03, 2025 | 0.5 | 0.53 | 0.53 | 0.56 | 0.5 | 239,300 |
| September 02, 2025 | 0.5 | 0.5 | 0.5 | 0.52 | 0.47 | 70,800 |
| August 29, 2025 | 0.42 | 0.47 | 0.47 | 0.47 | 0.42 | 235,329 |
| August 28, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.41 | 41,500 |
| August 27, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.4 | 10,700 |
| August 26, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.41 | 15,900 |
| August 25, 2025 | 0.41 | 0.43 | 0.43 | 0.43 | 0.41 | 59,700 |
| August 22, 2025 | 0.38 | 0.4 | 0.4 | 0.4 | 0.38 | 121,700 |
| August 21, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.38 | 93,407 |
| August 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 22,500 |
| August 19, 2025 | 0.41 | 0.39 | 0.39 | 0.42 | 0.39 | 114,100 |
| August 18, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.41 | 74,850 |
| August 15, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.41 | 42,900 |
| August 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2,200 |
| August 13, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.45 | 31,900 |
| August 12, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.45 | 7,000 |
| August 11, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.43 | 32,200 |
| August 08, 2025 | 0.43 | 0.45 | 0.45 | 0.45 | 0.43 | 37,833 |
| August 07, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.43 | 114,230 |
| August 06, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 48,000 |
| August 05, 2025 | 0.38 | 0.45 | 0.45 | 0.47 | 0.37 | 261,400 |
| August 01, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.36 | 33,700 |
| July 31, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.37 | 37,500 |
| July 30, 2025 | 0.38 | 0.37 | 0.37 | 0.39 | 0.37 | 21,601 |
| July 29, 2025 | 0.36 | 0.37 | 0.37 | 0.37 | 0.35 | 84,000 |