0.19
-0.015(-7.32%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 0.22 | 0.19 | 0.19 | 0.22 | 0.19 | 207,347 |
| September 25, 2025 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 26,102 |
| September 24, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 14,000 |
| September 23, 2025 | 0.22 | 0.2 | 0.2 | 0.22 | 0.2 | 80,241 |
| September 22, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.21 | 101,800 |
| September 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 80,117 |
| September 18, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 44,300 |
| September 17, 2025 | 0.24 | 0.22 | 0.22 | 0.24 | 0.22 | 20,251 |
| September 16, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.22 | 76,200 |
| September 15, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 63,329 |
| September 12, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.22 | 80,827 |
| September 11, 2025 | 0.21 | 0.23 | 0.23 | 0.23 | 0.21 | 50,440 |
| September 10, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 77,713 |
| September 09, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 98,744 |
| September 08, 2025 | 0.19 | 0.21 | 0.21 | 0.23 | 0.19 | 183,600 |
| September 05, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 42,500 |
| September 04, 2025 | 0.18 | 0.2 | 0.2 | 0.21 | 0.18 | 54,600 |
| September 03, 2025 | 0.22 | 0.19 | 0.19 | 0.22 | 0.17 | 26,900 |
| September 02, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 40,600 |
| August 29, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 53,300 |
| August 28, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 20,022 |
| August 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 55,538 |
| August 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 94,000 |
| August 25, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 35,800 |
| August 22, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 55,911 |
| August 21, 2025 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 14,200 |
| August 20, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 44,302 |
| August 19, 2025 | 0.2 | 0.18 | 0.18 | 0.2 | 0.18 | 12,015 |
| August 18, 2025 | 0.19 | 0.19 | 0.19 | 0.21 | 0.18 | 19,320 |
| August 15, 2025 | 0.21 | 0.18 | 0.18 | 0.21 | 0.18 | 47,309 |
| August 14, 2025 | 0.17 | 0.19 | 0.19 | 0.23 | 0.16 | 148,900 |
| August 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5,915 |
| August 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1,239 |
| August 11, 2025 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 29,524 |
| August 08, 2025 | 0.15 | 0.16 | 0.16 | 0.16 | 0.14 | 37,700 |
| August 07, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0 |
| August 06, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11,500 |
| August 05, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1,700 |
| August 01, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 11,100 |
| July 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6,000 |
| July 30, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 40,000 |
| July 29, 2025 | 0.18 | 0.16 | 0.16 | 0.18 | 0.16 | 48,300 |
| July 28, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 118,500 |
| July 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 21,700 |
| July 24, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 98,400 |
| July 23, 2025 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 41,400 |
| July 22, 2025 | 0.18 | 0.16 | 0.16 | 0.18 | 0.16 | 32,738 |
| July 21, 2025 | 0.17 | 0.18 | 0.18 | 0.18 | 0.16 | 65,039 |
| July 18, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 5,517 |
| July 17, 2025 | 0.17 | 0.15 | 0.15 | 0.17 | 0.15 | 116,440 |
| July 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 64,213 |
| July 15, 2025 | 0.15 | 0.14 | 0.14 | 0.16 | 0.14 | 102,309 |
| July 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 32,410 |
| July 11, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 20,500 |
| July 10, 2025 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 43,434 |
| July 09, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 69,621 |
| July 08, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 30,000 |
| July 07, 2025 | 0.16 | 0.14 | 0.14 | 0.16 | 0.14 | 15,700 |
| July 04, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3,200 |
| July 03, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 22,900 |