0.39
+0.01(+2.60%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.39 | 102,790 |
| October 22, 2025 | 0.38 | 0.38 | 0.38 | 0.4 | 0.36 | 100,967 |
| October 21, 2025 | 0.42 | 0.38 | 0.38 | 0.42 | 0.36 | 474,508 |
| October 20, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.42 | 59,068 |
| October 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 311,605 |
| October 16, 2025 | 0.46 | 0.44 | 0.44 | 0.46 | 0.43 | 250,455 |
| October 15, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.44 | 218,579 |
| October 14, 2025 | 0.49 | 0.43 | 0.43 | 0.49 | 0.43 | 226,278 |
| October 10, 2025 | 0.49 | 0.48 | 0.48 | 0.54 | 0.48 | 148,871 |
| October 09, 2025 | 0.51 | 0.5 | 0.5 | 0.52 | 0.47 | 318,675 |
| October 08, 2025 | 0.45 | 0.52 | 0.52 | 0.52 | 0.44 | 485,421 |
| October 07, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 112,856 |
| October 06, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 125,381 |
| October 03, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.42 | 297,920 |
| October 02, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.41 | 382,282 |
| October 01, 2025 | 0.41 | 0.43 | 0.43 | 0.43 | 0.4 | 225,309 |
| September 30, 2025 | 0.41 | 0.41 | 0.41 | 0.43 | 0.4 | 280,520 |
| September 29, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.4 | 161,225 |
| September 26, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.39 | 300,000 |
| September 25, 2025 | 0.4 | 0.42 | 0.42 | 0.42 | 0.38 | 598,480 |
| September 24, 2025 | 0.38 | 0.39 | 0.39 | 0.4 | 0.37 | 695,187 |
| September 23, 2025 | 0.44 | 0.4 | 0.4 | 0.44 | 0.4 | 250,106 |
| September 22, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.43 | 216,067 |
| September 19, 2025 | 0.42 | 0.45 | 0.45 | 0.46 | 0.41 | 529,390 |
| September 18, 2025 | 0.38 | 0.42 | 0.42 | 0.42 | 0.38 | 592,000 |
| September 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.37 | 928,459 |
| September 16, 2025 | 0.42 | 0.4 | 0.4 | 0.42 | 0.39 | 313,022 |
| September 15, 2025 | 0.44 | 0.42 | 0.42 | 0.44 | 0.41 | 197,028 |
| September 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 193,621 |
| September 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 34,008 |
| September 10, 2025 | 0.45 | 0.42 | 0.42 | 0.45 | 0.42 | 59,000 |
| September 09, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.42 | 708,500 |
| September 08, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 388,772 |
| September 05, 2025 | 0.39 | 0.42 | 0.42 | 0.43 | 0.39 | 667,789 |
| September 04, 2025 | 0.42 | 0.39 | 0.39 | 0.42 | 0.39 | 191,800 |
| September 03, 2025 | 0.39 | 0.41 | 0.41 | 0.41 | 0.38 | 272,242 |
| September 02, 2025 | 0.38 | 0.4 | 0.4 | 0.4 | 0.38 | 225,726 |
| August 29, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.37 | 135,600 |
| August 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 157,558 |
| August 27, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.37 | 293,080 |
| August 26, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.36 | 244,406 |
| August 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 141,228 |
| August 22, 2025 | 0.36 | 0.37 | 0.37 | 0.37 | 0.36 | 480,350 |
| August 21, 2025 | 0.33 | 0.36 | 0.36 | 0.36 | 0.33 | 164,600 |
| August 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 135,500 |
| August 19, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.3 | 72,500 |
| August 18, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 111,302 |
| August 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 149,500 |
| August 14, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 28,100 |
| August 13, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.32 | 48,000 |
| August 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31 | 379,550 |
| August 11, 2025 | 0.34 | 0.3 | 0.3 | 0.35 | 0.3 | 130,000 |
| August 08, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | 138,515 |
| August 07, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.34 | 7,783 |
| August 06, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 144,100 |
| August 05, 2025 | 0.36 | 0.32 | 0.32 | 0.36 | 0.32 | 183,800 |
| August 01, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.33 | 64,500 |
| July 31, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.34 | 97,060 |
| July 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 26,400 |
| July 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1,500 |