0.72
-0.02(-2.70%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.73 | 0.72 | 0.72 | 0.74 | 0.71 | 277,400 |
September 04, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.7 | 296,500 |
September 03, 2025 | 0.76 | 0.73 | 0.73 | 0.76 | 0.73 | 322,524 |
September 02, 2025 | 0.7 | 0.72 | 0.72 | 0.75 | 0.7 | 964,123 |
August 29, 2025 | 0.69 | 0.69 | 0.69 | 0.71 | 0.67 | 606,228 |
August 28, 2025 | 0.65 | 0.7 | 0.7 | 0.71 | 0.64 | 556,735 |
August 27, 2025 | 0.62 | 0.64 | 0.64 | 0.65 | 0.61 | 276,343 |
August 26, 2025 | 0.6 | 0.61 | 0.61 | 0.61 | 0.6 | 538,000 |
August 25, 2025 | 0.56 | 0.6 | 0.6 | 0.6 | 0.55 | 688,217 |
August 22, 2025 | 0.54 | 0.56 | 0.56 | 0.56 | 0.53 | 112,400 |
August 21, 2025 | 0.54 | 0.53 | 0.53 | 0.57 | 0.53 | 364,300 |
August 20, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.53 | 309,339 |
August 19, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.52 | 240,124 |
August 18, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.51 | 200,517 |
August 15, 2025 | 0.54 | 0.53 | 0.53 | 0.55 | 0.52 | 185,847 |
August 14, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.52 | 124,700 |
August 13, 2025 | 0.51 | 0.54 | 0.54 | 0.54 | 0.51 | 245,300 |
August 12, 2025 | 0.51 | 0.5 | 0.5 | 0.52 | 0.5 | 841,440 |
August 11, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.49 | 1.25M |
August 08, 2025 | 0.53 | 0.49 | 0.49 | 0.54 | 0.49 | 453,500 |
August 07, 2025 | 0.54 | 0.52 | 0.52 | 0.54 | 0.52 | 187,200 |
August 06, 2025 | 0.54 | 0.51 | 0.51 | 0.54 | 0.51 | 698,400 |
August 05, 2025 | 0.52 | 0.54 | 0.54 | 0.57 | 0.52 | 571,148 |
August 01, 2025 | 0.51 | 0.5 | 0.5 | 0.53 | 0.5 | 536,300 |
July 31, 2025 | 0.51 | 0.48 | 0.48 | 0.52 | 0.48 | 273,143 |
July 30, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.49 | 742,800 |
July 29, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.52 | 141,500 |
July 28, 2025 | 0.55 | 0.52 | 0.52 | 0.56 | 0.52 | 279,800 |
July 25, 2025 | 0.53 | 0.55 | 0.55 | 0.56 | 0.53 | 79,200 |
July 24, 2025 | 0.55 | 0.54 | 0.54 | 0.57 | 0.54 | 82,435 |
July 23, 2025 | 0.54 | 0.55 | 0.55 | 0.56 | 0.53 | 354,000 |
July 22, 2025 | 0.53 | 0.54 | 0.54 | 0.54 | 0.53 | 234,327 |
July 21, 2025 | 0.52 | 0.53 | 0.53 | 0.54 | 0.52 | 131,600 |
July 18, 2025 | 0.53 | 0.53 | 0.53 | 0.54 | 0.52 | 164,924 |
July 17, 2025 | 0.55 | 0.52 | 0.52 | 0.55 | 0.51 | 205,400 |
July 16, 2025 | 0.53 | 0.54 | 0.54 | 0.56 | 0.53 | 424,136 |
July 15, 2025 | 0.55 | 0.54 | 0.54 | 0.56 | 0.53 | 197,200 |
July 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53 | 484,606 |
July 11, 2025 | 0.5 | 0.56 | 0.56 | 0.56 | 0.48 | 827,700 |
July 10, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.48 | 137,335 |
July 09, 2025 | 0.48 | 0.5 | 0.5 | 0.5 | 0.48 | 67,327 |
July 08, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 307,200 |
July 07, 2025 | 0.5 | 0.49 | 0.49 | 0.51 | 0.48 | 411,404 |
July 04, 2025 | 0.5 | 0.51 | 0.51 | 0.54 | 0.5 | 284,800 |
July 03, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.47 | 62,500 |
July 02, 2025 | 0.5 | 0.48 | 0.48 | 0.51 | 0.47 | 486,900 |
June 30, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.47 | 109,400 |
June 27, 2025 | 0.49 | 0.47 | 0.47 | 0.49 | 0.46 | 299,900 |
June 26, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 72,000 |
June 25, 2025 | 0.5 | 0.49 | 0.49 | 0.52 | 0.48 | 117,505 |
June 24, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.48 | 69,500 |
June 23, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 493,100 |
June 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 130,741 |
June 19, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 36,401 |
June 18, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 149,321 |
June 17, 2025 | 0.51 | 0.49 | 0.49 | 0.51 | 0.49 | 110,030 |
June 16, 2025 | 0.5 | 0.5 | 0.5 | 0.53 | 0.5 | 153,122 |
June 13, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.49 | 225,711 |
June 12, 2025 | 0.46 | 0.49 | 0.49 | 0.49 | 0.46 | 129,000 |
June 11, 2025 | 0.48 | 0.46 | 0.46 | 0.48 | 0.45 | 458,600 |