0.41
+0.0025(+0.61%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.43 | 0.41 | 0.41 | 0.43 | 0.39 | 229,213 |
September 25, 2025 | 0.37 | 0.41 | 0.41 | 0.41 | 0.36 | 359,429 |
September 24, 2025 | 0.38 | 0.36 | 0.36 | 0.41 | 0.36 | 100,100 |
September 23, 2025 | 0.41 | 0.37 | 0.37 | 0.43 | 0.37 | 674,500 |
September 22, 2025 | 0.38 | 0.4 | 0.4 | 0.42 | 0.38 | 1.07M |
September 19, 2025 | 0.32 | 0.37 | 0.37 | 0.39 | 0.32 | 474,800 |
September 18, 2025 | 0.31 | 0.33 | 0.33 | 0.33 | 0.31 | 107,100 |
September 17, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 88,200 |
September 16, 2025 | 0.35 | 0.3 | 0.3 | 0.35 | 0.3 | 607,941 |
September 15, 2025 | 0.29 | 0.33 | 0.33 | 0.34 | 0.29 | 804,911 |
September 12, 2025 | 0.29 | 0.28 | 0.28 | 0.3 | 0.28 | 464,412 |
September 11, 2025 | 0.28 | 0.29 | 0.29 | 0.29 | 0.28 | 120,900 |
September 10, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.28 | 80,200 |
September 09, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.28 | 49,845 |
September 08, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 168,512 |
September 05, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.28 | 239,436 |
September 04, 2025 | 0.3 | 0.3 | 0.3 | 0.32 | 0.28 | 533,540 |
September 03, 2025 | 0.28 | 0.31 | 0.31 | 0.32 | 0.27 | 939,300 |
September 02, 2025 | 0.25 | 0.27 | 0.27 | 0.28 | 0.25 | 714,940 |
August 29, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 272,400 |
August 28, 2025 | 0.22 | 0.24 | 0.24 | 0.24 | 0.22 | 342,000 |
August 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 42,200 |
August 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 21,000 |
August 25, 2025 | 0.2 | 0.22 | 0.22 | 0.22 | 0.2 | 283,000 |
August 22, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.2 | 309,000 |
August 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.2 | 32,800 |
August 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.2 | 97,500 |
August 19, 2025 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 201,000 |
August 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 189,300 |
August 15, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 193,200 |
August 14, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 53,500 |
August 13, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 239,000 |
August 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 57,100 |
August 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 80,000 |
August 08, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 142,504 |
August 07, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.21 | 176,125 |
August 06, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.21 | 214,400 |
August 05, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 790,300 |
August 01, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 174,500 |
July 31, 2025 | 0.23 | 0.21 | 0.21 | 0.23 | 0.21 | 409,564 |
July 30, 2025 | 0.22 | 0.21 | 0.21 | 0.23 | 0.21 | 400,400 |
July 29, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 321,803 |
July 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 134,215 |
July 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 140,900 |
July 24, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 378,513 |
July 23, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 611,400 |
July 22, 2025 | 0.27 | 0.25 | 0.25 | 0.27 | 0.25 | 448,000 |
July 21, 2025 | 0.27 | 0.25 | 0.25 | 0.28 | 0.25 | 938,100 |
July 18, 2025 | 0.23 | 0.26 | 0.26 | 0.27 | 0.23 | 353,952 |
July 17, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.22 | 884,972 |
July 16, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 50,500 |
July 15, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 55,500 |
July 14, 2025 | 0.24 | 0.23 | 0.23 | 0.26 | 0.23 | 286,600 |
July 11, 2025 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 423,500 |
July 10, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 54,000 |
July 09, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 36,000 |
July 08, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 67,500 |
July 07, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.23 | 77,900 |
July 04, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 17,500 |
July 03, 2025 | 0.24 | 0.23 | 0.23 | 0.25 | 0.22 | 186,620 |