0.47
+0.02(+4.44%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 0.45 | 0.45 | 0.45 | 0.48 | 0.44 | 94,900 |
| January 12, 2026 | 0.43 | 0.45 | 0.45 | 0.48 | 0.43 | 257,800 |
| January 09, 2026 | 0.46 | 0.42 | 0.42 | 0.46 | 0.41 | 238,721 |
| January 08, 2026 | 0.45 | 0.45 | 0.45 | 0.49 | 0.45 | 63,001 |
| January 07, 2026 | 0.41 | 0.45 | 0.45 | 0.45 | 0.41 | 217,003 |
| January 06, 2026 | 0.34 | 0.4 | 0.4 | 0.41 | 0.34 | 214,100 |
| January 05, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 75,130 |
| January 02, 2026 | 0.37 | 0.35 | 0.35 | 0.37 | 0.34 | 23,471 |
| December 31, 2025 | 0.34 | 0.34 | 0.34 | 0.35 | 0.34 | 24,600 |
| December 30, 2025 | 0.35 | 0.35 | 0.35 | 0.37 | 0.35 | 113,734 |
| December 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 113,800 |
| December 23, 2025 | 0.37 | 0.37 | 0.37 | 0.38 | 0.37 | 37,141 |
| December 22, 2025 | 0.39 | 0.37 | 0.37 | 0.39 | 0.37 | 153,348 |
| December 19, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.38 | 10,800 |
| December 18, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.38 | 20,500 |
| December 17, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.38 | 64,500 |
| December 16, 2025 | 0.39 | 0.39 | 0.39 | 0.41 | 0.39 | 16,514 |
| December 15, 2025 | 0.38 | 0.39 | 0.39 | 0.4 | 0.38 | 47,900 |
| December 12, 2025 | 0.42 | 0.39 | 0.39 | 0.42 | 0.38 | 169,797 |
| December 11, 2025 | 0.45 | 0.43 | 0.43 | 0.46 | 0.42 | 71,133 |
| December 10, 2025 | 0.42 | 0.43 | 0.43 | 0.45 | 0.42 | 45,915 |
| December 09, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.41 | 49,400 |
| December 08, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.44 | 34,300 |
| December 05, 2025 | 0.45 | 0.44 | 0.44 | 0.47 | 0.43 | 34,000 |
| December 04, 2025 | 0.42 | 0.41 | 0.41 | 0.44 | 0.41 | 52,800 |
| December 03, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 116,108 |
| December 02, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.39 | 37,500 |
| December 01, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.4 | 18,800 |
| November 28, 2025 | 0.39 | 0.4 | 0.4 | 0.4 | 0.39 | 34,248 |
| November 27, 2025 | 0.39 | 0.4 | 0.4 | 0.41 | 0.39 | 21,800 |
| November 26, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.38 | 34,931 |
| November 25, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.37 | 82,920 |
| November 24, 2025 | 0.4 | 0.42 | 0.42 | 0.42 | 0.4 | 152,527 |
| November 21, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.4 | 140,700 |
| November 20, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.42 | 34,146 |
| November 19, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.42 | 63,717 |
| November 18, 2025 | 0.43 | 0.44 | 0.44 | 0.45 | 0.43 | 14,500 |
| November 17, 2025 | 0.44 | 0.42 | 0.42 | 0.44 | 0.42 | 19,419 |
| November 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 53,700 |
| November 13, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.43 | 120,000 |
| November 12, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 80,800 |
| November 11, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.45 | 41,313 |
| November 10, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.45 | 8,525 |
| November 07, 2025 | 0.46 | 0.44 | 0.44 | 0.46 | 0.44 | 31,340 |
| November 06, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.44 | 93,748 |
| November 05, 2025 | 0.47 | 0.49 | 0.49 | 0.5 | 0.47 | 32,119 |
| November 04, 2025 | 0.47 | 0.45 | 0.45 | 0.49 | 0.45 | 42,300 |
| November 03, 2025 | 0.5 | 0.46 | 0.46 | 0.5 | 0.46 | 192,500 |
| October 31, 2025 | 0.45 | 0.49 | 0.49 | 0.51 | 0.45 | 147,743 |
| October 30, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.44 | 340,613 |
| October 29, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.39 | 597,000 |
| October 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 31,800 |
| October 27, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.37 | 89,600 |
| October 24, 2025 | 0.4 | 0.38 | 0.38 | 0.41 | 0.37 | 58,900 |
| October 23, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.37 | 77,641 |
| October 22, 2025 | 0.4 | 0.37 | 0.37 | 0.41 | 0.37 | 202,400 |
| October 21, 2025 | 0.44 | 0.41 | 0.41 | 0.44 | 0.41 | 126,209 |
| October 20, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.41 | 211,400 |
| October 17, 2025 | 0.43 | 0.41 | 0.41 | 0.44 | 0.4 | 112,300 |
| October 16, 2025 | 0.46 | 0.45 | 0.45 | 0.52 | 0.45 | 152,500 |