0.49
-0.01(-2.00%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.5 | 0.49 | 0.49 | 0.51 | 0.49 | 1.81M |
September 25, 2025 | 0.54 | 0.5 | 0.5 | 0.54 | 0.5 | 678,931 |
September 24, 2025 | 0.54 | 0.52 | 0.52 | 0.55 | 0.52 | 981,735 |
September 23, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.52 | 375,500 |
September 22, 2025 | 0.56 | 0.52 | 0.52 | 0.56 | 0.51 | 770,006 |
September 19, 2025 | 0.6 | 0.55 | 0.55 | 0.6 | 0.53 | 1.94M |
September 18, 2025 | 0.69 | 0.67 | 0.67 | 0.7 | 0.65 | 493,400 |
September 17, 2025 | 0.7 | 0.72 | 0.72 | 0.74 | 0.68 | 705,200 |
September 16, 2025 | 0.77 | 0.74 | 0.74 | 0.77 | 0.72 | 317,647 |
September 15, 2025 | 0.84 | 0.75 | 0.75 | 0.85 | 0.69 | 1.07M |
September 12, 2025 | 0.71 | 0.84 | 0.84 | 0.84 | 0.69 | 1.64M |
September 11, 2025 | 0.65 | 0.7 | 0.7 | 0.76 | 0.65 | 867,232 |
September 10, 2025 | 0.63 | 0.67 | 0.67 | 0.71 | 0.62 | 847,014 |
September 09, 2025 | 0.64 | 0.62 | 0.62 | 0.64 | 0.59 | 179,533 |
September 08, 2025 | 0.61 | 0.62 | 0.62 | 0.65 | 0.6 | 234,900 |
September 05, 2025 | 0.62 | 0.61 | 0.61 | 0.63 | 0.6 | 183,202 |
September 04, 2025 | 0.59 | 0.6 | 0.6 | 0.64 | 0.58 | 367,700 |
September 03, 2025 | 0.62 | 0.56 | 0.56 | 0.62 | 0.56 | 394,747 |
September 02, 2025 | 0.63 | 0.57 | 0.57 | 0.63 | 0.57 | 263,316 |
August 29, 2025 | 0.56 | 0.63 | 0.63 | 0.63 | 0.56 | 605,220 |
August 28, 2025 | 0.52 | 0.56 | 0.56 | 0.56 | 0.52 | 533,239 |
August 27, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.5 | 375,800 |
August 26, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 88,010 |
August 25, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 50,205 |
August 22, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 181,100 |
August 21, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.48 | 72,249 |
August 20, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 56,612 |
August 19, 2025 | 0.48 | 0.5 | 0.5 | 0.5 | 0.48 | 110,300 |
August 18, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.48 | 87,684 |
August 15, 2025 | 0.48 | 0.49 | 0.49 | 0.5 | 0.48 | 262,136 |
August 14, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 138,510 |
August 13, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 345,400 |
August 12, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 107,200 |
August 11, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.49 | 449,400 |
August 08, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.49 | 206,600 |
August 07, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.51 | 158,045 |
August 06, 2025 | 0.5 | 0.52 | 0.52 | 0.53 | 0.5 | 585,000 |
August 05, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.47 | 417,900 |
August 01, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.46 | 151,400 |
July 31, 2025 | 0.48 | 0.47 | 0.47 | 0.49 | 0.47 | 145,600 |
July 30, 2025 | 0.49 | 0.47 | 0.47 | 0.49 | 0.47 | 183,000 |
July 29, 2025 | 0.5 | 0.49 | 0.49 | 0.51 | 0.48 | 351,800 |
July 28, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.48 | 1.08M |
July 25, 2025 | 0.48 | 0.5 | 0.5 | 0.5 | 0.47 | 380,200 |
July 24, 2025 | 0.46 | 0.48 | 0.48 | 0.48 | 0.46 | 232,400 |
July 23, 2025 | 0.46 | 0.47 | 0.47 | 0.47 | 0.45 | 400,731 |
July 22, 2025 | 0.45 | 0.44 | 0.44 | 0.46 | 0.44 | 266,328 |
July 21, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.44 | 122,545 |
July 18, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 116,700 |
July 17, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.44 | 182,950 |
July 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 136,200 |
July 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 219,306 |
July 14, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.44 | 443,741 |
July 11, 2025 | 0.46 | 0.44 | 0.44 | 0.47 | 0.44 | 230,220 |
July 10, 2025 | 0.45 | 0.47 | 0.47 | 0.48 | 0.45 | 504,600 |
July 09, 2025 | 0.45 | 0.46 | 0.46 | 0.46 | 0.44 | 197,000 |
July 08, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 217,200 |
July 07, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.44 | 218,325 |
July 04, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 72,313 |
July 03, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.44 | 241,500 |