0.38
+0.01(+2.70%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.38 | 8,000 |
September 25, 2025 | 0.39 | 0.37 | 0.37 | 0.4 | 0.35 | 456,000 |
September 24, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.38 | 79,500 |
September 23, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.34 | 109,706 |
September 22, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.37 | 160,000 |
September 19, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.37 | 346,334 |
September 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 253,000 |
September 17, 2025 | 0.4 | 0.37 | 0.37 | 0.4 | 0.37 | 303,000 |
September 16, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.37 | 464,334 |
September 15, 2025 | 0.42 | 0.4 | 0.4 | 0.42 | 0.39 | 28,507 |
September 12, 2025 | 0.39 | 0.41 | 0.41 | 0.41 | 0.38 | 433,700 |
September 11, 2025 | 0.41 | 0.39 | 0.39 | 0.42 | 0.39 | 403,000 |
September 10, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.39 | 256,000 |
September 09, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 49,400 |
September 08, 2025 | 0.46 | 0.43 | 0.43 | 0.46 | 0.41 | 100,500 |
September 05, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 59,200 |
September 04, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.46 | 39,206 |
September 03, 2025 | 0.45 | 0.47 | 0.47 | 0.47 | 0.45 | 28,001 |
September 02, 2025 | 0.47 | 0.44 | 0.44 | 0.47 | 0.44 | 64,500 |
August 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 500 |
August 28, 2025 | 0.48 | 0.46 | 0.46 | 0.48 | 0.45 | 23,000 |
August 27, 2025 | 0.45 | 0.46 | 0.46 | 0.48 | 0.45 | 157,500 |
August 26, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.46 | 7,000 |
August 25, 2025 | 0.49 | 0.46 | 0.46 | 0.49 | 0.46 | 196,000 |
August 22, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.47 | 187,200 |
August 21, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.47 | 406,500 |
August 20, 2025 | 0.51 | 0.49 | 0.49 | 0.51 | 0.49 | 1.37M |
August 19, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.49 | 407,500 |
August 18, 2025 | 0.49 | 0.5 | 0.5 | 0.52 | 0.49 | 363,400 |
August 15, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.48 | 385,500 |
August 14, 2025 | 0.5 | 0.48 | 0.48 | 0.51 | 0.48 | 430,008 |
August 13, 2025 | 0.5 | 0.48 | 0.48 | 0.51 | 0.47 | 831,800 |
August 12, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.48 | 169,000 |
August 11, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.49 | 295,400 |
August 08, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.46 | 442,940 |
August 07, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.47 | 89,000 |
August 06, 2025 | 0.45 | 0.48 | 0.48 | 0.49 | 0.45 | 888,048 |
August 05, 2025 | 0.38 | 0.46 | 0.46 | 0.47 | 0.38 | 150,642 |
August 01, 2025 | 0.39 | 0.4 | 0.4 | 0.43 | 0.39 | 7,000 |
July 31, 2025 | 0.43 | 0.4 | 0.4 | 0.43 | 0.39 | 208,304 |
July 30, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.42 | 15,000 |
July 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 73,100 |
July 28, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.43 | 69,000 |
July 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 31,000 |
July 24, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 2,700 |
July 23, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 99,416 |
July 22, 2025 | 0.45 | 0.47 | 0.47 | 0.47 | 0.45 | 149,611 |
July 21, 2025 | 0.47 | 0.45 | 0.45 | 0.48 | 0.45 | 255,000 |
July 18, 2025 | 0.45 | 0.47 | 0.47 | 0.47 | 0.43 | 171,100 |
July 17, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.43 | 112,500 |
July 16, 2025 | 0.44 | 0.43 | 0.43 | 0.45 | 0.42 | 150,600 |
July 15, 2025 | 0.44 | 0.43 | 0.43 | 0.45 | 0.42 | 94,030 |
July 14, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.41 | 157,706 |
July 11, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.45 | 99,700 |
July 10, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.42 | 154,659 |
July 09, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.42 | 99,600 |
July 08, 2025 | 0.41 | 0.45 | 0.45 | 0.45 | 0.38 | 280,700 |
July 07, 2025 | 0.37 | 0.4 | 0.4 | 0.4 | 0.37 | 69,500 |
July 04, 2025 | 0.41 | 0.38 | 0.38 | 0.41 | 0.38 | 29,100 |
July 03, 2025 | 0.44 | 0.4 | 0.4 | 0.44 | 0.4 | 111,400 |