0.70
-0.01(-1.41%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 0.7 | 0.7 | 0.7 | 0.73 | 0.69 | 844,548 |
| October 23, 2025 | 0.7 | 0.71 | 0.71 | 0.74 | 0.69 | 1.65M |
| October 22, 2025 | 0.67 | 0.69 | 0.69 | 0.74 | 0.64 | 2.48M |
| October 21, 2025 | 0.66 | 0.67 | 0.67 | 0.68 | 0.62 | 1.4M |
| October 20, 2025 | 0.63 | 0.69 | 0.69 | 0.7 | 0.63 | 3.2M |
| October 17, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.58 | 865,100 |
| October 16, 2025 | 0.58 | 0.62 | 0.62 | 0.63 | 0.56 | 1.46M |
| October 15, 2025 | 0.56 | 0.56 | 0.56 | 0.6 | 0.55 | 974,820 |
| October 14, 2025 | 0.58 | 0.53 | 0.53 | 0.58 | 0.53 | 1.06M |
| October 10, 2025 | 0.6 | 0.58 | 0.58 | 0.6 | 0.57 | 212,437 |
| October 09, 2025 | 0.64 | 0.57 | 0.57 | 0.64 | 0.56 | 862,843 |
| October 08, 2025 | 0.61 | 0.6 | 0.6 | 0.62 | 0.59 | 1.48M |
| October 07, 2025 | 0.64 | 0.6 | 0.6 | 0.64 | 0.58 | 1.21M |
| October 06, 2025 | 0.66 | 0.63 | 0.63 | 0.68 | 0.62 | 730,141 |
| October 03, 2025 | 0.63 | 0.62 | 0.62 | 0.65 | 0.62 | 486,800 |
| October 02, 2025 | 0.64 | 0.62 | 0.62 | 0.64 | 0.6 | 749,341 |
| October 01, 2025 | 0.64 | 0.64 | 0.64 | 0.66 | 0.63 | 285,130 |
| September 30, 2025 | 0.65 | 0.63 | 0.63 | 0.65 | 0.63 | 541,600 |
| September 29, 2025 | 0.67 | 0.64 | 0.64 | 0.67 | 0.63 | 560,828 |
| September 26, 2025 | 0.63 | 0.65 | 0.65 | 0.67 | 0.62 | 2.15M |
| September 25, 2025 | 0.67 | 0.69 | 0.69 | 0.69 | 0.63 | 677,700 |
| September 24, 2025 | 0.71 | 0.67 | 0.67 | 0.71 | 0.65 | 420,827 |
| September 23, 2025 | 0.74 | 0.69 | 0.69 | 0.74 | 0.68 | 729,100 |
| September 22, 2025 | 0.7 | 0.73 | 0.73 | 0.74 | 0.67 | 655,633 |
| September 19, 2025 | 0.68 | 0.67 | 0.67 | 0.69 | 0.65 | 279,405 |
| September 18, 2025 | 0.66 | 0.66 | 0.66 | 0.67 | 0.65 | 211,800 |
| September 17, 2025 | 0.67 | 0.68 | 0.68 | 0.68 | 0.64 | 604,500 |
| September 16, 2025 | 0.73 | 0.68 | 0.68 | 0.73 | 0.64 | 946,037 |
| September 15, 2025 | 0.7 | 0.68 | 0.68 | 0.71 | 0.66 | 1.49M |
| September 12, 2025 | 0.71 | 0.67 | 0.67 | 0.72 | 0.64 | 503,500 |
| September 11, 2025 | 0.69 | 0.7 | 0.7 | 0.73 | 0.69 | 291,414 |
| September 10, 2025 | 0.72 | 0.69 | 0.69 | 0.72 | 0.69 | 415,109 |
| September 09, 2025 | 0.77 | 0.74 | 0.74 | 0.84 | 0.73 | 819,959 |
| September 08, 2025 | 0.63 | 0.72 | 0.72 | 0.74 | 0.6 | 953,211 |
| September 05, 2025 | 0.62 | 0.59 | 0.59 | 0.64 | 0.59 | 237,200 |
| September 04, 2025 | 0.62 | 0.61 | 0.61 | 0.65 | 0.6 | 279,004 |
| September 03, 2025 | 0.65 | 0.63 | 0.63 | 0.66 | 0.63 | 275,003 |
| September 02, 2025 | 0.67 | 0.65 | 0.65 | 0.69 | 0.64 | 559,641 |
| August 29, 2025 | 0.64 | 0.65 | 0.65 | 0.66 | 0.62 | 489,141 |
| August 28, 2025 | 0.58 | 0.62 | 0.62 | 0.62 | 0.58 | 152,300 |
| August 27, 2025 | 0.55 | 0.58 | 0.58 | 0.59 | 0.55 | 230,334 |
| August 26, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.57 | 193,500 |
| August 25, 2025 | 0.59 | 0.59 | 0.59 | 0.62 | 0.55 | 986,521 |
| August 22, 2025 | 0.53 | 0.56 | 0.56 | 0.62 | 0.52 | 729,404 |
| August 21, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.5 | 396,326 |
| August 20, 2025 | 0.44 | 0.48 | 0.48 | 0.48 | 0.44 | 303,400 |
| August 19, 2025 | 0.46 | 0.45 | 0.45 | 0.48 | 0.45 | 82,200 |
| August 18, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 185,332 |
| August 15, 2025 | 0.49 | 0.46 | 0.46 | 0.49 | 0.45 | 352,700 |
| August 14, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.47 | 62,616 |
| August 13, 2025 | 0.48 | 0.48 | 0.48 | 0.49 | 0.48 | 66,535 |
| August 12, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 70,000 |
| August 11, 2025 | 0.45 | 0.5 | 0.5 | 0.5 | 0.45 | 427,100 |
| August 08, 2025 | 0.48 | 0.46 | 0.46 | 0.48 | 0.46 | 109,400 |
| August 07, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.47 | 100,811 |
| August 06, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 36,466 |
| August 05, 2025 | 0.46 | 0.47 | 0.47 | 0.48 | 0.46 | 284,135 |
| August 01, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.45 | 413,043 |
| July 31, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 49,400 |
| July 30, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.46 | 148,809 |