0.54
-0.01(-1.82%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 15,226 |
| October 22, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.54 | 128,100 |
| October 21, 2025 | 0.56 | 0.54 | 0.54 | 0.58 | 0.54 | 86,800 |
| October 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.54 | 78,000 |
| October 17, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.54 | 51,800 |
| October 16, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.54 | 51,500 |
| October 15, 2025 | 0.54 | 0.55 | 0.55 | 0.56 | 0.54 | 159,650 |
| October 14, 2025 | 0.56 | 0.54 | 0.54 | 0.57 | 0.54 | 12,000 |
| October 10, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.55 | 35,705 |
| October 09, 2025 | 0.59 | 0.58 | 0.58 | 0.61 | 0.55 | 59,300 |
| October 08, 2025 | 0.61 | 0.58 | 0.58 | 0.61 | 0.58 | 52,400 |
| October 07, 2025 | 0.6 | 0.61 | 0.61 | 0.65 | 0.59 | 210,140 |
| October 06, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 34,000 |
| October 03, 2025 | 0.59 | 0.58 | 0.58 | 0.59 | 0.57 | 63,000 |
| October 02, 2025 | 0.6 | 0.58 | 0.58 | 0.62 | 0.58 | 79,000 |
| October 01, 2025 | 0.6 | 0.58 | 0.58 | 0.62 | 0.56 | 102,700 |
| September 30, 2025 | 0.65 | 0.6 | 0.6 | 0.65 | 0.59 | 75,639 |
| September 29, 2025 | 0.58 | 0.66 | 0.66 | 0.66 | 0.58 | 211,639 |
| September 26, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.58 | 154,400 |
| September 25, 2025 | 0.61 | 0.59 | 0.59 | 0.61 | 0.59 | 73,900 |
| September 24, 2025 | 0.58 | 0.61 | 0.61 | 0.62 | 0.58 | 54,300 |
| September 23, 2025 | 0.58 | 0.57 | 0.57 | 0.58 | 0.56 | 53,145 |
| September 22, 2025 | 0.6 | 0.58 | 0.58 | 0.6 | 0.58 | 25,700 |
| September 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 10,100 |
| September 18, 2025 | 0.56 | 0.58 | 0.58 | 0.58 | 0.56 | 14,033 |
| September 17, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.56 | 46,500 |
| September 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1,020 |
| September 15, 2025 | 0.57 | 0.59 | 0.59 | 0.59 | 0.56 | 24,205 |
| September 12, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.56 | 23,717 |
| September 11, 2025 | 0.61 | 0.59 | 0.59 | 0.62 | 0.59 | 2,505 |
| September 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 38,900 |
| September 09, 2025 | 0.59 | 0.6 | 0.6 | 0.6 | 0.58 | 125,000 |
| September 08, 2025 | 0.59 | 0.57 | 0.57 | 0.6 | 0.56 | 33,300 |
| September 05, 2025 | 0.62 | 0.59 | 0.59 | 0.62 | 0.57 | 86,800 |
| September 04, 2025 | 0.65 | 0.64 | 0.64 | 0.66 | 0.62 | 38,400 |
| September 03, 2025 | 0.67 | 0.66 | 0.66 | 0.67 | 0.65 | 25,500 |
| September 02, 2025 | 0.67 | 0.68 | 0.68 | 0.73 | 0.67 | 68,013 |
| August 29, 2025 | 0.65 | 0.66 | 0.66 | 0.66 | 0.61 | 32,600 |
| August 28, 2025 | 0.65 | 0.66 | 0.66 | 0.69 | 0.6 | 167,600 |
| August 27, 2025 | 0.65 | 0.61 | 0.61 | 0.65 | 0.61 | 6,400 |
| August 26, 2025 | 0.58 | 0.62 | 0.62 | 0.65 | 0.58 | 158,300 |
| August 25, 2025 | 0.58 | 0.58 | 0.58 | 0.6 | 0.58 | 32,100 |
| August 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 15,200 |
| August 21, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.55 | 32,025 |
| August 20, 2025 | 0.6 | 0.59 | 0.59 | 0.65 | 0.57 | 179,827 |
| August 19, 2025 | 0.56 | 0.54 | 0.54 | 0.58 | 0.53 | 22,400 |
| August 18, 2025 | 0.58 | 0.52 | 0.52 | 0.64 | 0.52 | 221,905 |
| August 15, 2025 | 0.59 | 0.54 | 0.54 | 0.59 | 0.53 | 75,900 |
| August 14, 2025 | 0.59 | 0.59 | 0.59 | 0.62 | 0.56 | 127,500 |
| August 13, 2025 | 0.59 | 0.61 | 0.61 | 0.61 | 0.58 | 234,102 |
| August 12, 2025 | 0.6 | 0.54 | 0.54 | 0.62 | 0.53 | 362,200 |
| August 11, 2025 | 0.52 | 0.6 | 0.6 | 0.6 | 0.51 | 509,428 |
| August 08, 2025 | 0.51 | 0.52 | 0.52 | 0.54 | 0.5 | 420,500 |
| August 07, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.5 | 133,500 |
| August 06, 2025 | 0.55 | 0.54 | 0.54 | 0.57 | 0.49 | 153,200 |
| August 05, 2025 | 0.5 | 0.56 | 0.56 | 0.7 | 0.5 | 748,200 |
| August 01, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.44 | 31,000 |
| July 31, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 25,800 |
| July 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 19,325 |
| July 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2,500 |