0.52
+0.035(+7.22%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.49 | 0.52 | 0.52 | 0.52 | 0.48 | 692,140 |
September 25, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.43 | 400,009 |
September 24, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.48 | 187,911 |
September 23, 2025 | 0.5 | 0.48 | 0.48 | 0.51 | 0.47 | 204,045 |
September 22, 2025 | 0.44 | 0.49 | 0.49 | 0.51 | 0.44 | 301,500 |
September 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 165,422 |
September 18, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.44 | 179,409 |
September 17, 2025 | 0.45 | 0.46 | 0.46 | 0.47 | 0.45 | 53,549 |
September 16, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.45 | 85,648 |
September 15, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.43 | 104,185 |
September 12, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 48,400 |
September 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 33,700 |
September 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 42,000 |
September 09, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.45 | 68,100 |
September 08, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.45 | 62,800 |
September 05, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 30,117 |
September 04, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 37,224 |
September 03, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.45 | 26,000 |
September 02, 2025 | 0.49 | 0.46 | 0.46 | 0.49 | 0.46 | 118,500 |
August 29, 2025 | 0.47 | 0.49 | 0.49 | 0.5 | 0.47 | 133,817 |
August 28, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.45 | 63,900 |
August 27, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.45 | 54,800 |
August 26, 2025 | 0.44 | 0.46 | 0.46 | 0.47 | 0.44 | 63,404 |
August 25, 2025 | 0.44 | 0.46 | 0.46 | 0.47 | 0.44 | 68,416 |
August 22, 2025 | 0.43 | 0.44 | 0.44 | 0.45 | 0.43 | 112,062 |
August 21, 2025 | 0.47 | 0.43 | 0.43 | 0.47 | 0.43 | 123,518 |
August 20, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.45 | 47,817 |
August 19, 2025 | 0.49 | 0.47 | 0.47 | 0.5 | 0.47 | 131,125 |
August 18, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.48 | 67,100 |
August 15, 2025 | 0.51 | 0.49 | 0.49 | 0.51 | 0.48 | 46,700 |
August 14, 2025 | 0.48 | 0.5 | 0.5 | 0.51 | 0.48 | 205,100 |
August 13, 2025 | 0.47 | 0.49 | 0.49 | 0.49 | 0.47 | 134,539 |
August 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 105,200 |
August 11, 2025 | 0.46 | 0.49 | 0.49 | 0.5 | 0.46 | 369,016 |
August 08, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.44 | 117,348 |
August 07, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.42 | 360,000 |
August 06, 2025 | 0.47 | 0.4 | 0.4 | 0.47 | 0.4 | 220,210 |
August 05, 2025 | 0.43 | 0.46 | 0.46 | 0.46 | 0.43 | 40,300 |
August 01, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 70,218 |
July 31, 2025 | 0.47 | 0.44 | 0.44 | 0.47 | 0.44 | 67,436 |
July 30, 2025 | 0.46 | 0.45 | 0.45 | 0.47 | 0.45 | 76,300 |
July 29, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.46 | 246,725 |
July 28, 2025 | 0.47 | 0.48 | 0.48 | 0.51 | 0.47 | 133,000 |
July 25, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.45 | 91,200 |
July 24, 2025 | 0.52 | 0.5 | 0.5 | 0.53 | 0.5 | 298,500 |
July 23, 2025 | 0.5 | 0.52 | 0.52 | 0.58 | 0.49 | 734,407 |
July 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.41 | 92,300 |
July 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 78,108 |
July 18, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 46,000 |
July 17, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 31,510 |
July 16, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.45 | 143,200 |
July 15, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.45 | 39,200 |
July 14, 2025 | 0.41 | 0.48 | 0.48 | 0.48 | 0.41 | 124,300 |
July 11, 2025 | 0.43 | 0.41 | 0.41 | 0.43 | 0.41 | 141,646 |
July 10, 2025 | 0.46 | 0.42 | 0.42 | 0.46 | 0.39 | 419,400 |
July 09, 2025 | 0.42 | 0.47 | 0.47 | 0.49 | 0.39 | 768,700 |
July 08, 2025 | 0.29 | 0.39 | 0.39 | 0.39 | 0.29 | 705,221 |
July 07, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.26 | 29,800 |
July 04, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.26 | 35,700 |
July 03, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 65,904 |