0.42
-0.02(-4.55%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 0.41 | 0.42 | 0.42 | 0.43 | 0.37 | 22,500 |
| September 04, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1,711 |
| September 03, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.4 | 2,010 |
| September 02, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | 34,530 |
| August 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.36 | 38,500 |
| August 28, 2025 | 0.4 | 0.44 | 0.44 | 0.44 | 0.4 | 13,000 |
| August 27, 2025 | 0.37 | 0.4 | 0.4 | 0.4 | 0.37 | 6,010 |
| August 26, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.36 | 59,600 |
| August 25, 2025 | 0.44 | 0.48 | 0.48 | 0.48 | 0.41 | 30,200 |
| August 22, 2025 | 0.47 | 0.49 | 0.49 | 0.49 | 0.45 | 10,321 |
| August 21, 2025 | 0.54 | 0.47 | 0.47 | 0.54 | 0.47 | 114,103 |
| August 20, 2025 | 0.54 | 0.48 | 0.48 | 0.54 | 0.48 | 45,949 |
| August 19, 2025 | 0.55 | 0.52 | 0.52 | 0.55 | 0.48 | 93,800 |
| August 18, 2025 | 0.7 | 0.55 | 0.55 | 0.7 | 0.5 | 83,000 |
| August 15, 2025 | 0.64 | 0.7 | 0.7 | 0.7 | 0.6 | 21,610 |
| August 14, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 1,000 |
| August 13, 2025 | 0.7 | 0.69 | 0.69 | 0.74 | 0.65 | 28,834 |
| August 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 13,005 |
| August 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | 8,701 |
| August 08, 2025 | 0.75 | 0.69 | 0.69 | 0.75 | 0.69 | 13,500 |
| August 07, 2025 | 0.73 | 0.73 | 0.73 | 0.74 | 0.73 | 9,006 |
| August 06, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 500 |
| August 05, 2025 | 0.67 | 0.7 | 0.7 | 0.75 | 0.67 | 12,700 |
| August 01, 2025 | 0.77 | 0.67 | 0.67 | 0.77 | 0.67 | 58,234 |
| July 31, 2025 | 0.85 | 0.78 | 0.78 | 0.85 | 0.78 | 14,542 |
| July 30, 2025 | 0.91 | 0.92 | 0.92 | 1.04 | 0.91 | 11,627 |
| July 29, 2025 | 0.85 | 0.93 | 0.93 | 0.95 | 0.85 | 18,110 |
| July 28, 2025 | 0.76 | 0.82 | 0.82 | 0.83 | 0.76 | 33,022 |
| July 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1,500 |
| July 24, 2025 | 0.8 | 0.75 | 0.75 | 0.88 | 0.75 | 30,500 |
| July 23, 2025 | 0.94 | 0.75 | 0.75 | 0.94 | 0.75 | 5,337 |
| July 22, 2025 | 1.1 | 0.99 | 0.99 | 1.1 | 0.99 | 15,200 |
| July 21, 2025 | 1.25 | 1.18 | 1.18 | 1.37 | 1.18 | 18,300 |
| July 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 200 |
| July 17, 2025 | 1.59 | 1.35 | 1.35 | 1.6 | 1.35 | 8,500 |
| July 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0 |
| July 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1,700 |
| July 14, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.36 | 8,300 |
| July 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | 2,205 |
| July 10, 2025 | 1.6 | 1.36 | 1.36 | 1.6 | 1.36 | 10,200 |
| July 09, 2025 | 1.37 | 1.36 | 1.36 | 1.37 | 1.36 | 2,000 |
| July 08, 2025 | 1.55 | 1.45 | 1.45 | 1.55 | 1.45 | 2,946 |
| July 07, 2025 | 1.47 | 1.55 | 1.55 | 1.55 | 1.47 | 3,500 |
| July 04, 2025 | 1.58 | 1.47 | 1.47 | 1.58 | 1.47 | 2,200 |
| July 03, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0 |
| July 02, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 300 |
| June 30, 2025 | 1.49 | 1.6 | 1.6 | 1.7 | 1.48 | 3,345 |
| June 27, 2025 | 1.59 | 1.55 | 1.55 | 1.59 | 1.55 | 235 |
| June 26, 2025 | 1.6 | 1.59 | 1.59 | 1.69 | 1.59 | 1,800 |
| June 25, 2025 | 1.5 | 1.6 | 1.6 | 1.6 | 1.5 | 249 |
| June 24, 2025 | 1.45 | 1.42 | 1.42 | 1.76 | 1.42 | 2,625 |
| June 23, 2025 | 1.68 | 1.66 | 1.66 | 1.92 | 1.25 | 12,200 |
| June 20, 2025 | 1.71 | 1.8 | 1.8 | 1.86 | 1.71 | 1,900 |
| June 19, 2025 | 1.8 | 1.88 | 1.88 | 1.9 | 1.8 | 3,041 |
| June 18, 2025 | 1.88 | 1.8 | 1.8 | 1.93 | 1.8 | 1,500 |
| June 17, 2025 | 1.64 | 1.82 | 1.82 | 2.06 | 1.64 | 6,525 |
| June 16, 2025 | 1.82 | 1.7 | 1.7 | 2.39 | 1.5 | 30,610 |
| June 13, 2025 | 2.46 | 2.02 | 2.02 | 2.55 | 1.92 | 24,311 |
| June 12, 2025 | 1.5 | 2.66 | 2.66 | 2.77 | 1.49 | 50,500 |
| June 11, 2025 | 1.24 | 1.3 | 1.3 | 1.3 | 1.18 | 26,145 |