0.20
-0.015(-6.98%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 0.2 | 0.22 | 0.22 | 0.22 | 0.19 | 356,508 |
| August 14, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 116,500 |
| August 13, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.17 | 83,000 |
| August 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 363,362 |
| August 11, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 72,100 |
| August 08, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 136,037 |
| August 07, 2025 | 0.18 | 0.19 | 0.19 | 0.19 | 0.17 | 95,600 |
| August 06, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 106,807 |
| August 05, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 95,600 |
| August 01, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 65,500 |
| July 31, 2025 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 30,006 |
| July 30, 2025 | 0.16 | 0.17 | 0.17 | 0.17 | 0.15 | 72,525 |
| July 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 49,525 |
| July 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 67,200 |
| July 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11,000 |
| July 24, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.12 | 185,500 |
| July 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 71,625 |
| July 22, 2025 | 0.18 | 0.15 | 0.15 | 0.18 | 0.15 | 81,000 |
| July 21, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 41,900 |
| July 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 53,000 |
| July 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 48,000 |
| July 16, 2025 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 40,900 |
| July 15, 2025 | 0.17 | 0.17 | 0.17 | 0.2 | 0.17 | 86,100 |
| July 14, 2025 | 0.19 | 0.17 | 0.17 | 0.19 | 0.17 | 64,682 |
| July 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 45,000 |
| July 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9,000 |
| July 09, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 195,000 |
| July 08, 2025 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 16,500 |
| July 07, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 34,350 |
| July 04, 2025 | 0.17 | 0.16 | 0.16 | 0.18 | 0.16 | 66,000 |
| July 03, 2025 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 5,001 |
| July 02, 2025 | 0.16 | 0.14 | 0.14 | 0.16 | 0.14 | 64,504 |
| June 30, 2025 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 29,000 |
| June 27, 2025 | 0.15 | 0.15 | 0.15 | 0.17 | 0.15 | 83,833 |
| June 26, 2025 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 55,000 |
| June 25, 2025 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 48,500 |
| June 24, 2025 | 0.14 | 0.15 | 0.15 | 0.15 | 0.14 | 36,011 |
| June 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 59,772 |
| June 20, 2025 | 0.12 | 0.14 | 0.14 | 0.14 | 0.12 | 432,001 |
| June 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5,000 |
| June 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 11,500 |
| June 17, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 50,100 |
| June 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0 |
| June 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 54,520 |
| June 12, 2025 | 0.1 | 0.12 | 0.12 | 0.12 | 0.1 | 69,000 |
| June 11, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 15,000 |
| June 10, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 38,000 |
| June 09, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 6,950 |
| June 06, 2025 | 0.11 | 0.09 | 0.09 | 0.11 | 0.09 | 63,000 |
| June 05, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 70,009 |
| June 04, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09 | 73,000 |
| June 03, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 95,500 |
| June 02, 2025 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 10,025 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 26,000 |
| May 29, 2025 | 0.1 | 0.11 | 0.11 | 0.11 | 0.09 | 92,000 |
| May 28, 2025 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 101,000 |
| May 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 64,000 |
| May 26, 2025 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 8,300 |
| May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 14,545 |
| May 22, 2025 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 23,000 |