0.73
-0.01(-1.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.74 | 0.73 | 0.73 | 0.74 | 0.7 | 21,400 |
| October 22, 2025 | 0.75 | 0.74 | 0.74 | 0.75 | 0.69 | 52,800 |
| October 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0 |
| October 20, 2025 | 0.77 | 0.76 | 0.76 | 0.77 | 0.73 | 38,527 |
| October 17, 2025 | 0.75 | 0.77 | 0.77 | 0.78 | 0.75 | 11,000 |
| October 16, 2025 | 0.78 | 0.75 | 0.75 | 0.8 | 0.75 | 85,425 |
| October 15, 2025 | 0.8 | 0.8 | 0.8 | 0.81 | 0.76 | 60,200 |
| October 14, 2025 | 0.82 | 0.81 | 0.81 | 0.82 | 0.81 | 162,731 |
| October 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.79 | 69,300 |
| October 09, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.8 | 8,800 |
| October 08, 2025 | 0.8 | 0.8 | 0.8 | 0.81 | 0.8 | 60,825 |
| October 07, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 9,157 |
| October 06, 2025 | 0.77 | 0.8 | 0.8 | 0.8 | 0.77 | 116,192 |
| October 03, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2,054 |
| October 02, 2025 | 0.7 | 0.75 | 0.75 | 0.75 | 0.7 | 31,800 |
| October 01, 2025 | 0.71 | 0.71 | 0.71 | 0.72 | 0.71 | 17,180 |
| September 30, 2025 | 0.73 | 0.71 | 0.71 | 0.73 | 0.71 | 54,942 |
| September 29, 2025 | 0.75 | 0.73 | 0.73 | 0.78 | 0.73 | 43,763 |
| September 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2,000 |
| September 25, 2025 | 0.73 | 0.76 | 0.76 | 0.76 | 0.73 | 41,049 |
| September 24, 2025 | 0.66 | 0.73 | 0.73 | 0.73 | 0.66 | 183,734 |
| September 23, 2025 | 0.68 | 0.68 | 0.68 | 0.69 | 0.68 | 17,967 |
| September 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | 112,300 |
| September 19, 2025 | 0.69 | 0.69 | 0.69 | 0.7 | 0.69 | 35,587 |
| September 18, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 500 |
| September 17, 2025 | 0.68 | 0.69 | 0.69 | 0.69 | 0.68 | 52,570 |
| September 16, 2025 | 0.69 | 0.68 | 0.68 | 0.69 | 0.66 | 149,654 |
| September 15, 2025 | 0.69 | 0.72 | 0.72 | 0.72 | 0.69 | 15,150 |
| September 12, 2025 | 0.69 | 0.71 | 0.71 | 0.71 | 0.69 | 11,290 |
| September 11, 2025 | 0.69 | 0.71 | 0.71 | 0.71 | 0.69 | 85,500 |
| September 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1,063 |
| September 09, 2025 | 0.68 | 0.69 | 0.69 | 0.69 | 0.68 | 5,800 |
| September 08, 2025 | 0.68 | 0.69 | 0.69 | 0.69 | 0.68 | 18,652 |
| September 05, 2025 | 0.69 | 0.7 | 0.7 | 0.7 | 0.68 | 22,002 |
| September 04, 2025 | 0.71 | 0.69 | 0.69 | 0.71 | 0.69 | 85,930 |
| September 03, 2025 | 0.72 | 0.7 | 0.7 | 0.72 | 0.69 | 52,100 |
| September 02, 2025 | 0.7 | 0.7 | 0.7 | 0.71 | 0.7 | 86,101 |
| August 29, 2025 | 0.7 | 0.69 | 0.69 | 0.7 | 0.69 | 7,500 |
| August 28, 2025 | 0.71 | 0.72 | 0.72 | 0.72 | 0.71 | 22,077 |
| August 27, 2025 | 0.71 | 0.73 | 0.73 | 0.73 | 0.71 | 58,100 |
| August 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 500 |
| August 25, 2025 | 0.7 | 0.69 | 0.69 | 0.7 | 0.69 | 7,416 |
| August 22, 2025 | 0.7 | 0.72 | 0.72 | 0.72 | 0.7 | 35,100 |
| August 21, 2025 | 0.68 | 0.71 | 0.71 | 0.71 | 0.68 | 12,776 |
| August 20, 2025 | 0.69 | 0.68 | 0.68 | 0.69 | 0.68 | 5,800 |
| August 19, 2025 | 0.71 | 0.7 | 0.7 | 0.71 | 0.7 | 14,432 |
| August 18, 2025 | 0.73 | 0.71 | 0.71 | 0.73 | 0.71 | 9,393 |
| August 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 500 |
| August 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0 |
| August 13, 2025 | 0.71 | 0.73 | 0.73 | 0.73 | 0.71 | 10,000 |
| August 12, 2025 | 0.7 | 0.73 | 0.73 | 0.73 | 0.7 | 5,509 |
| August 11, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 2,011 |
| August 08, 2025 | 0.69 | 0.7 | 0.7 | 0.7 | 0.69 | 36,002 |
| August 07, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 11,830 |
| August 06, 2025 | 0.77 | 0.7 | 0.7 | 0.77 | 0.7 | 1,115 |
| August 05, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 5,505 |
| August 01, 2025 | 0.78 | 0.75 | 0.75 | 0.79 | 0.74 | 15,535 |
| July 31, 2025 | 0.77 | 0.79 | 0.79 | 0.79 | 0.77 | 2,500 |
| July 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 7,300 |
| July 29, 2025 | 0.72 | 0.77 | 0.77 | 0.77 | 0.72 | 20,700 |