0.46
-0.025(-5.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 0.47 | 0.46 | 0.46 | 0.5 | 0.46 | 227,283 |
| October 23, 2025 | 0.51 | 0.48 | 0.48 | 0.51 | 0.48 | 101,789 |
| October 22, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.44 | 149,167 |
| October 21, 2025 | 0.52 | 0.46 | 0.46 | 0.52 | 0.45 | 188,714 |
| October 20, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.52 | 32,726 |
| October 17, 2025 | 0.53 | 0.5 | 0.5 | 0.54 | 0.48 | 285,609 |
| October 16, 2025 | 0.6 | 0.55 | 0.55 | 0.6 | 0.55 | 170,812 |
| October 15, 2025 | 0.63 | 0.6 | 0.6 | 0.67 | 0.6 | 178,800 |
| October 14, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.61 | 150,843 |
| October 10, 2025 | 0.6 | 0.57 | 0.57 | 0.6 | 0.53 | 129,341 |
| October 09, 2025 | 0.64 | 0.55 | 0.55 | 0.69 | 0.53 | 494,722 |
| October 08, 2025 | 0.59 | 0.6 | 0.6 | 0.66 | 0.59 | 404,700 |
| October 07, 2025 | 0.59 | 0.6 | 0.6 | 0.6 | 0.54 | 230,012 |
| October 06, 2025 | 0.5 | 0.58 | 0.58 | 0.6 | 0.5 | 1.88M |
| October 03, 2025 | 0.47 | 0.47 | 0.47 | 0.48 | 0.46 | 246,325 |
| October 02, 2025 | 0.48 | 0.46 | 0.46 | 0.48 | 0.45 | 151,624 |
| October 01, 2025 | 0.48 | 0.48 | 0.48 | 0.51 | 0.48 | 214,500 |
| September 30, 2025 | 0.49 | 0.47 | 0.47 | 0.49 | 0.47 | 143,721 |
| September 29, 2025 | 0.51 | 0.5 | 0.5 | 0.54 | 0.5 | 502,635 |
| September 26, 2025 | 0.53 | 0.48 | 0.48 | 0.53 | 0.48 | 1.09M |
| September 25, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.5 | 221,030 |
| September 24, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.48 | 91,100 |
| September 23, 2025 | 0.51 | 0.5 | 0.5 | 0.54 | 0.49 | 351,735 |
| September 22, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.52 | 253,300 |
| September 19, 2025 | 0.49 | 0.5 | 0.5 | 0.52 | 0.49 | 240,500 |
| September 18, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.48 | 106,920 |
| September 17, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.5 | 77,542 |
| September 16, 2025 | 0.57 | 0.52 | 0.52 | 0.57 | 0.52 | 74,773 |
| September 15, 2025 | 0.56 | 0.55 | 0.55 | 0.58 | 0.55 | 190,144 |
| September 12, 2025 | 0.52 | 0.55 | 0.55 | 0.55 | 0.51 | 510,089 |
| September 11, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.49 | 209,900 |
| September 10, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.5 | 42,300 |
| September 09, 2025 | 0.53 | 0.49 | 0.49 | 0.53 | 0.49 | 115,806 |
| September 08, 2025 | 0.53 | 0.51 | 0.51 | 0.54 | 0.51 | 471,600 |
| September 05, 2025 | 0.5 | 0.53 | 0.53 | 0.54 | 0.5 | 532,200 |
| September 04, 2025 | 0.5 | 0.5 | 0.5 | 0.53 | 0.47 | 175,400 |
| September 03, 2025 | 0.55 | 0.52 | 0.52 | 0.55 | 0.5 | 264,700 |
| September 02, 2025 | 0.5 | 0.57 | 0.57 | 0.57 | 0.48 | 542,700 |
| August 29, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 95,500 |
| August 28, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.43 | 28,800 |
| August 27, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.43 | 134,123 |
| August 26, 2025 | 0.45 | 0.47 | 0.47 | 0.47 | 0.45 | 16,300 |
| August 25, 2025 | 0.46 | 0.45 | 0.45 | 0.48 | 0.43 | 157,800 |
| August 22, 2025 | 0.41 | 0.48 | 0.48 | 0.49 | 0.41 | 351,172 |
| August 21, 2025 | 0.44 | 0.42 | 0.42 | 0.44 | 0.41 | 141,404 |
| August 20, 2025 | 0.39 | 0.45 | 0.45 | 0.46 | 0.39 | 136,148 |
| August 19, 2025 | 0.4 | 0.39 | 0.39 | 0.4 | 0.36 | 67,200 |
| August 18, 2025 | 0.43 | 0.39 | 0.39 | 0.43 | 0.39 | 33,910 |
| August 15, 2025 | 0.41 | 0.41 | 0.41 | 0.43 | 0.41 | 109,300 |
| August 14, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.38 | 54,800 |
| August 13, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.42 | 65,200 |
| August 12, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.44 | 2,944 |
| August 11, 2025 | 0.43 | 0.42 | 0.42 | 0.44 | 0.42 | 24,600 |
| August 08, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.44 | 26,306 |
| August 07, 2025 | 0.48 | 0.45 | 0.45 | 0.49 | 0.45 | 68,301 |
| August 06, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.44 | 40,412 |
| August 05, 2025 | 0.45 | 0.47 | 0.47 | 0.5 | 0.45 | 155,047 |
| August 01, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.44 | 10,524 |
| July 31, 2025 | 0.41 | 0.46 | 0.46 | 0.47 | 0.4 | 166,700 |
| July 30, 2025 | 0.42 | 0.42 | 0.42 | 0.46 | 0.41 | 48,413 |