0.77
+0.02(+2.67%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.76 | 0.77 | 0.77 | 0.77 | 0.76 | 32,000 |
September 04, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.73 | 128,900 |
September 03, 2025 | 0.8 | 0.78 | 0.78 | 0.82 | 0.78 | 121,413 |
September 02, 2025 | 0.77 | 0.79 | 0.79 | 0.85 | 0.76 | 274,129 |
August 29, 2025 | 0.75 | 0.76 | 0.76 | 0.79 | 0.72 | 176,109 |
August 28, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.75 | 13,713 |
August 27, 2025 | 0.71 | 0.76 | 0.76 | 0.78 | 0.71 | 148,100 |
August 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 98,100 |
August 25, 2025 | 0.72 | 0.71 | 0.71 | 0.73 | 0.7 | 213,904 |
August 22, 2025 | 0.72 | 0.71 | 0.71 | 0.73 | 0.71 | 119,700 |
August 21, 2025 | 0.73 | 0.71 | 0.71 | 0.73 | 0.71 | 146,823 |
August 20, 2025 | 0.77 | 0.72 | 0.72 | 0.79 | 0.72 | 82,400 |
August 19, 2025 | 0.81 | 0.79 | 0.79 | 0.84 | 0.79 | 131,712 |
August 18, 2025 | 0.82 | 0.81 | 0.81 | 0.82 | 0.81 | 142,500 |
August 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 6,633 |
August 14, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.82 | 41,934 |
August 13, 2025 | 0.81 | 0.83 | 0.83 | 0.83 | 0.81 | 9,100 |
August 12, 2025 | 0.79 | 0.81 | 0.81 | 0.81 | 0.79 | 53,327 |
August 11, 2025 | 0.8 | 0.79 | 0.79 | 0.8 | 0.79 | 24,828 |
August 08, 2025 | 0.85 | 0.79 | 0.79 | 0.85 | 0.7 | 191,917 |
August 07, 2025 | 0.85 | 0.84 | 0.84 | 0.85 | 0.83 | 15,008 |
August 06, 2025 | 0.84 | 0.83 | 0.83 | 0.92 | 0.83 | 190,400 |
August 05, 2025 | 0.8 | 0.82 | 0.82 | 0.82 | 0.77 | 57,722 |
August 01, 2025 | 0.76 | 0.77 | 0.77 | 0.78 | 0.75 | 124,100 |
July 31, 2025 | 0.79 | 0.78 | 0.78 | 0.79 | 0.77 | 137,915 |
July 30, 2025 | 0.77 | 0.79 | 0.79 | 0.79 | 0.76 | 65,616 |
July 29, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.76 | 94,837 |
July 28, 2025 | 0.77 | 0.79 | 0.79 | 0.84 | 0.77 | 78,400 |
July 25, 2025 | 0.71 | 0.77 | 0.77 | 0.84 | 0.71 | 66,900 |
July 24, 2025 | 0.69 | 0.71 | 0.71 | 0.71 | 0.69 | 25,112 |
July 23, 2025 | 0.7 | 0.69 | 0.69 | 0.7 | 0.66 | 74,400 |
July 22, 2025 | 0.7 | 0.69 | 0.69 | 0.7 | 0.66 | 68,600 |
July 21, 2025 | 0.63 | 0.68 | 0.68 | 0.75 | 0.63 | 379,816 |
July 18, 2025 | 0.65 | 0.64 | 0.64 | 0.65 | 0.64 | 82,200 |
July 17, 2025 | 0.65 | 0.64 | 0.64 | 0.66 | 0.63 | 48,735 |
July 16, 2025 | 0.66 | 0.65 | 0.65 | 0.66 | 0.65 | 208,948 |
July 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 243,100 |
July 14, 2025 | 0.64 | 0.66 | 0.66 | 0.66 | 0.63 | 349,117 |
July 11, 2025 | 0.65 | 0.62 | 0.62 | 0.66 | 0.62 | 128,600 |
July 10, 2025 | 0.62 | 0.65 | 0.65 | 0.66 | 0.62 | 109,800 |
July 09, 2025 | 0.66 | 0.61 | 0.61 | 0.66 | 0.61 | 113,923 |
July 08, 2025 | 0.68 | 0.64 | 0.64 | 0.68 | 0.62 | 71,700 |
July 07, 2025 | 0.5 | 0.7 | 0.7 | 0.7 | 0.5 | 274,100 |
July 04, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 11,400 |
July 03, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 22,500 |
July 02, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 80,500 |
June 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 15,000 |
June 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 42,900 |
June 26, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.5 | 76,800 |
June 25, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.5 | 157,606 |
June 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.5 | 95,100 |
June 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 40,134 |
June 20, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.48 | 64,000 |
June 19, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 102,900 |
June 18, 2025 | 0.45 | 0.48 | 0.48 | 0.53 | 0.45 | 297,640 |
June 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 168,745 |
June 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 443,000 |
June 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 131,300 |
June 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 49,200 |
June 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 106,917 |