0.43
-0.01(-2.27%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 57,000 |
July 25, 2025 | 0.34 | 0.35 | 0.35 | 0.35 | 0.33 | 8,020 |
July 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 168,154 |
July 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 77,102 |
July 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 149,729 |
July 21, 2025 | 0.33 | 0.34 | 0.34 | 0.34 | 0.31 | 305,569 |
July 18, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.31 | 155,126 |
July 17, 2025 | 0.34 | 0.32 | 0.32 | 0.34 | 0.31 | 50,699 |
July 16, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.31 | 310,000 |
July 15, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.33 | 276,120 |
July 14, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 149,155 |
July 11, 2025 | 0.32 | 0.33 | 0.33 | 0.33 | 0.3 | 1.15M |
July 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 178,500 |
July 09, 2025 | 0.33 | 0.33 | 0.33 | 0.36 | 0.33 | 94,801 |