0.39
-0.01(-2.50%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.4 | 0.4 | 0.4 | 0.42 | 0.39 | 120,500 |
| October 22, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.38 | 141,700 |
| October 21, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.37 | 150,500 |
| October 20, 2025 | 0.4 | 0.42 | 0.42 | 0.42 | 0.38 | 311,200 |
| October 17, 2025 | 0.46 | 0.4 | 0.4 | 0.46 | 0.39 | 498,700 |
| October 16, 2025 | 0.42 | 0.45 | 0.45 | 0.48 | 0.42 | 196,400 |
| October 15, 2025 | 0.4 | 0.42 | 0.42 | 0.44 | 0.38 | 525,738 |
| October 14, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.39 | 391,600 |
| October 10, 2025 | 0.44 | 0.4 | 0.4 | 0.46 | 0.4 | 502,803 |
| October 09, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.46 | 166,900 |
| October 08, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.46 | 85,000 |
| October 07, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.44 | 109,400 |
| October 06, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.43 | 46,117 |
| October 03, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.4 | 22,000 |
| October 02, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.39 | 141,525 |
| October 01, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.41 | 26,100 |
| September 30, 2025 | 0.4 | 0.42 | 0.42 | 0.43 | 0.4 | 91,525 |
| September 29, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.45 | 13,000 |
| September 26, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.45 | 77,000 |
| September 25, 2025 | 0.46 | 0.46 | 0.46 | 0.49 | 0.45 | 45,210 |
| September 24, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.44 | 94,100 |
| September 23, 2025 | 0.45 | 0.44 | 0.44 | 0.5 | 0.43 | 304,800 |
| September 22, 2025 | 0.43 | 0.45 | 0.45 | 0.45 | 0.42 | 240,741 |
| September 19, 2025 | 0.41 | 0.43 | 0.43 | 0.45 | 0.41 | 237,846 |
| September 18, 2025 | 0.38 | 0.41 | 0.41 | 0.41 | 0.37 | 128,530 |
| September 17, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.37 | 2,500 |
| September 16, 2025 | 0.37 | 0.38 | 0.38 | 0.39 | 0.36 | 98,100 |
| September 15, 2025 | 0.37 | 0.36 | 0.36 | 0.37 | 0.35 | 43,520 |
| September 12, 2025 | 0.35 | 0.35 | 0.35 | 0.37 | 0.35 | 140,500 |
| September 11, 2025 | 0.33 | 0.32 | 0.32 | 0.34 | 0.32 | 116,400 |
| September 10, 2025 | 0.34 | 0.32 | 0.32 | 0.35 | 0.31 | 119,700 |
| September 09, 2025 | 0.36 | 0.35 | 0.35 | 0.37 | 0.35 | 101,000 |
| September 08, 2025 | 0.37 | 0.38 | 0.38 | 0.4 | 0.37 | 179,500 |
| September 05, 2025 | 0.36 | 0.37 | 0.37 | 0.39 | 0.36 | 257,757 |
| September 04, 2025 | 0.32 | 0.35 | 0.35 | 0.35 | 0.32 | 209,429 |
| September 03, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.32 | 80,800 |
| September 02, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 118,900 |
| August 29, 2025 | 0.29 | 0.32 | 0.32 | 0.32 | 0.28 | 129,500 |
| August 28, 2025 | 0.25 | 0.29 | 0.29 | 0.31 | 0.25 | 538,800 |
| August 27, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 53,000 |
| August 26, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.25 | 39,100 |
| August 25, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 108,705 |
| August 22, 2025 | 0.22 | 0.25 | 0.25 | 0.25 | 0.21 | 290,142 |
| August 21, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 292,000 |
| August 20, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 47,900 |
| August 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 12,000 |
| August 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 30,500 |
| August 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 37,500 |
| August 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22,500 |
| August 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 |
| August 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2,000 |
| August 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 19,500 |
| August 08, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 44,500 |
| August 07, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 145,500 |
| August 06, 2025 | 0.22 | 0.23 | 0.23 | 0.25 | 0.22 | 49,200 |
| August 05, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 62,700 |
| August 01, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4,500 |
| July 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 |
| July 30, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 73,000 |
| July 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |