0.78
-0.03(-3.70%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.81 | 0.78 | 0.78 | 0.81 | 0.78 | 70,515 |
September 04, 2025 | 0.8 | 0.81 | 0.81 | 0.81 | 0.78 | 106,904 |
September 03, 2025 | 0.82 | 0.81 | 0.81 | 0.84 | 0.78 | 217,137 |
September 02, 2025 | 0.75 | 0.81 | 0.81 | 0.81 | 0.73 | 286,820 |
August 29, 2025 | 0.77 | 0.77 | 0.77 | 0.78 | 0.75 | 60,200 |
August 28, 2025 | 0.77 | 0.77 | 0.77 | 0.79 | 0.75 | 155,906 |
August 27, 2025 | 0.77 | 0.78 | 0.78 | 0.79 | 0.74 | 114,717 |
August 26, 2025 | 0.71 | 0.77 | 0.77 | 0.77 | 0.71 | 443,207 |
August 25, 2025 | 0.71 | 0.7 | 0.7 | 0.72 | 0.7 | 131,413 |
August 22, 2025 | 0.72 | 0.71 | 0.71 | 0.74 | 0.71 | 569,801 |
August 21, 2025 | 0.72 | 0.71 | 0.71 | 0.73 | 0.71 | 59,300 |
August 20, 2025 | 0.71 | 0.72 | 0.72 | 0.73 | 0.71 | 44,802 |
August 19, 2025 | 0.76 | 0.71 | 0.71 | 0.76 | 0.71 | 51,639 |
August 18, 2025 | 0.76 | 0.75 | 0.75 | 0.78 | 0.75 | 93,441 |
August 15, 2025 | 0.77 | 0.77 | 0.77 | 0.79 | 0.76 | 402,800 |
August 14, 2025 | 0.79 | 0.77 | 0.77 | 0.79 | 0.77 | 188,700 |
August 13, 2025 | 0.75 | 0.79 | 0.79 | 0.8 | 0.74 | 1.18M |
August 12, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.74 | 313,600 |
August 11, 2025 | 0.74 | 0.78 | 0.78 | 0.84 | 0.74 | 589,127 |
August 08, 2025 | 0.68 | 0.68 | 0.68 | 0.7 | 0.67 | 164,200 |
August 07, 2025 | 0.65 | 0.67 | 0.67 | 0.7 | 0.65 | 349,000 |
August 06, 2025 | 0.64 | 0.66 | 0.66 | 0.7 | 0.64 | 178,904 |
August 05, 2025 | 0.63 | 0.63 | 0.63 | 0.65 | 0.62 | 62,848 |
August 01, 2025 | 0.61 | 0.63 | 0.63 | 0.63 | 0.59 | 131,923 |
July 31, 2025 | 0.62 | 0.61 | 0.61 | 0.64 | 0.6 | 78,900 |
July 30, 2025 | 0.66 | 0.62 | 0.62 | 0.66 | 0.62 | 340,725 |
July 29, 2025 | 0.71 | 0.67 | 0.67 | 0.72 | 0.67 | 208,700 |
July 28, 2025 | 0.78 | 0.71 | 0.71 | 0.78 | 0.71 | 233,400 |
July 25, 2025 | 0.75 | 0.78 | 0.78 | 0.8 | 0.74 | 446,803 |
July 24, 2025 | 0.69 | 0.75 | 0.75 | 0.75 | 0.69 | 344,300 |
July 23, 2025 | 0.72 | 0.68 | 0.68 | 0.72 | 0.66 | 167,132 |
July 22, 2025 | 0.65 | 0.72 | 0.72 | 0.77 | 0.65 | 757,300 |
July 21, 2025 | 0.68 | 0.64 | 0.64 | 0.68 | 0.64 | 100,800 |
July 18, 2025 | 0.61 | 0.69 | 0.69 | 0.7 | 0.61 | 188,500 |
July 17, 2025 | 0.57 | 0.62 | 0.62 | 0.62 | 0.57 | 599,600 |
July 16, 2025 | 0.55 | 0.56 | 0.56 | 0.57 | 0.55 | 438,200 |
July 15, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.55 | 55,845 |
July 14, 2025 | 0.6 | 0.56 | 0.56 | 0.6 | 0.56 | 273,526 |
July 11, 2025 | 0.62 | 0.59 | 0.59 | 0.62 | 0.59 | 81,500 |
July 10, 2025 | 0.58 | 0.62 | 0.62 | 0.62 | 0.58 | 137,509 |
July 09, 2025 | 0.61 | 0.58 | 0.58 | 0.61 | 0.58 | 203,400 |
July 08, 2025 | 0.57 | 0.58 | 0.58 | 0.6 | 0.57 | 177,100 |
July 07, 2025 | 0.62 | 0.58 | 0.58 | 0.62 | 0.58 | 83,149 |
July 04, 2025 | 0.57 | 0.61 | 0.61 | 0.62 | 0.57 | 912,300 |
July 03, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 40,304 |
July 02, 2025 | 0.58 | 0.57 | 0.57 | 0.58 | 0.57 | 41,655 |
June 30, 2025 | 0.56 | 0.58 | 0.58 | 0.59 | 0.56 | 148,945 |
June 27, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.56 | 30,542 |
June 26, 2025 | 0.56 | 0.58 | 0.58 | 0.58 | 0.54 | 87,600 |
June 25, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.54 | 25,503 |
June 24, 2025 | 0.54 | 0.56 | 0.56 | 0.56 | 0.54 | 30,700 |
June 23, 2025 | 0.57 | 0.54 | 0.54 | 0.57 | 0.54 | 70,700 |
June 20, 2025 | 0.55 | 0.58 | 0.58 | 0.6 | 0.5 | 162,400 |
June 19, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.53 | 53,900 |
June 18, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 128,500 |
June 17, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.53 | 77,000 |
June 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4,000 |
June 13, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.54 | 145,300 |
June 12, 2025 | 0.57 | 0.56 | 0.56 | 0.58 | 0.54 | 94,200 |
June 11, 2025 | 0.59 | 0.57 | 0.57 | 0.59 | 0.57 | 25,000 |