0.58
+0.01(+1.75%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 28, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.35 | 42,033 |
July 25, 2025 | 0.39 | 0.36 | 0.36 | 0.39 | 0.36 | 10,001 |
July 24, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.36 | 89,600 |
July 23, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.35 | 74,700 |
July 22, 2025 | 0.39 | 0.36 | 0.36 | 0.39 | 0.36 | 165,500 |
July 21, 2025 | 0.36 | 0.37 | 0.37 | 0.38 | 0.35 | 93,333 |
July 18, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.36 | 75,025 |
July 17, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.35 | 173,848 |
July 16, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.36 | 54,734 |
July 15, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.38 | 31,479 |
July 14, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.38 | 48,400 |
July 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.36 | 133,100 |
July 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 59,500 |
July 09, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.38 | 227,800 |