0.59
+0.01(+1.72%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 5,540 |
September 24, 2025 | 0.56 | 0.6 | 0.6 | 0.6 | 0.56 | 12,000 |
September 23, 2025 | 0.62 | 0.58 | 0.58 | 0.62 | 0.58 | 14,240 |
September 22, 2025 | 0.63 | 0.62 | 0.62 | 0.64 | 0.62 | 14,724 |
September 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 17,203 |
September 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2,300 |
September 17, 2025 | 0.61 | 0.63 | 0.63 | 0.63 | 0.61 | 34,003 |
September 16, 2025 | 0.64 | 0.61 | 0.61 | 0.64 | 0.6 | 154,000 |
September 15, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.6 | 78,922 |
September 12, 2025 | 0.6 | 0.58 | 0.58 | 0.6 | 0.57 | 261,006 |
September 11, 2025 | 0.58 | 0.61 | 0.61 | 0.61 | 0.58 | 358,900 |
September 10, 2025 | 0.58 | 0.6 | 0.6 | 0.6 | 0.58 | 18,100 |
September 09, 2025 | 0.58 | 0.55 | 0.55 | 0.59 | 0.55 | 68,300 |
September 08, 2025 | 0.6 | 0.6 | 0.6 | 0.62 | 0.6 | 49,100 |
September 05, 2025 | 0.55 | 0.62 | 0.62 | 0.64 | 0.55 | 174,400 |
September 04, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.54 | 31,100 |
September 03, 2025 | 0.59 | 0.55 | 0.55 | 0.6 | 0.55 | 134,130 |
September 02, 2025 | 0.52 | 0.58 | 0.58 | 0.58 | 0.51 | 405,300 |
August 29, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 6,001 |
August 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | 24,200 |
August 27, 2025 | 0.53 | 0.54 | 0.54 | 0.58 | 0.53 | 92,418 |
August 26, 2025 | 0.47 | 0.53 | 0.53 | 0.53 | 0.47 | 122,700 |
August 25, 2025 | 0.46 | 0.48 | 0.48 | 0.48 | 0.46 | 59,500 |
August 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 22,100 |
August 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 621 |
August 20, 2025 | 0.45 | 0.46 | 0.46 | 0.47 | 0.44 | 68,500 |
August 19, 2025 | 0.44 | 0.45 | 0.45 | 0.47 | 0.44 | 115,900 |
August 18, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.44 | 30,204 |
August 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4,000 |
August 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
August 13, 2025 | 0.44 | 0.43 | 0.43 | 0.44 | 0.43 | 40,000 |
August 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 10,000 |
August 11, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | 15,000 |
August 08, 2025 | 0.44 | 0.41 | 0.41 | 0.44 | 0.41 | 23,345 |
August 07, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5,000 |
August 06, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 17,750 |
August 05, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5,500 |
August 01, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0 |
July 31, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.41 | 18,000 |
July 30, 2025 | 0.43 | 0.41 | 0.41 | 0.43 | 0.4 | 67,000 |
July 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3,000 |
July 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7,000 |
July 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12,000 |
July 24, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.44 | 18,400 |
July 23, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.44 | 16,000 |
July 22, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.43 | 2,000 |
July 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 26,600 |
July 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4,700 |
July 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 500 |
July 16, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.44 | 29,500 |
July 15, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.4 | 10,400 |
July 14, 2025 | 0.41 | 0.4 | 0.4 | 0.42 | 0.4 | 49,500 |
July 11, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.4 | 26,500 |
July 10, 2025 | 0.45 | 0.42 | 0.42 | 0.45 | 0.42 | 40,200 |
July 09, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.44 | 35,400 |
July 08, 2025 | 0.38 | 0.44 | 0.44 | 0.44 | 0.38 | 259,500 |
July 07, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 66,500 |
July 04, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5,000 |
July 03, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 21,200 |
July 02, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 7,100 |