0.91
+0.04(+4.60%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.88 | 0.91 | 0.91 | 0.92 | 0.88 | 229,900 |
September 25, 2025 | 0.82 | 0.87 | 0.87 | 0.89 | 0.81 | 192,543 |
September 24, 2025 | 0.72 | 0.76 | 0.76 | 0.76 | 0.71 | 50,880 |
September 23, 2025 | 0.7 | 0.71 | 0.71 | 0.72 | 0.7 | 41,500 |
September 22, 2025 | 0.67 | 0.69 | 0.69 | 0.69 | 0.67 | 25,700 |
September 19, 2025 | 0.63 | 0.65 | 0.65 | 0.65 | 0.62 | 222,700 |
September 18, 2025 | 0.62 | 0.63 | 0.63 | 0.63 | 0.6 | 35,696 |
September 17, 2025 | 0.61 | 0.6 | 0.6 | 0.61 | 0.55 | 112,407 |
September 16, 2025 | 0.65 | 0.63 | 0.63 | 0.65 | 0.63 | 15,500 |
September 15, 2025 | 0.65 | 0.64 | 0.64 | 0.65 | 0.63 | 85,310 |
September 12, 2025 | 0.62 | 0.65 | 0.65 | 0.65 | 0.62 | 61,626 |
September 11, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.61 | 26,300 |
September 10, 2025 | 0.62 | 0.63 | 0.63 | 0.63 | 0.6 | 288,204 |
September 09, 2025 | 0.57 | 0.64 | 0.64 | 0.64 | 0.54 | 288,000 |
September 08, 2025 | 0.5 | 0.55 | 0.55 | 0.55 | 0.5 | 266,400 |
September 05, 2025 | 0.44 | 0.49 | 0.49 | 0.5 | 0.37 | 325,210 |
September 04, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 91,329 |
September 03, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 80,000 |
September 02, 2025 | 0.47 | 0.44 | 0.44 | 0.47 | 0.44 | 112,637 |
August 29, 2025 | 0.46 | 0.46 | 0.46 | 0.5 | 0.46 | 63,000 |
August 28, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.44 | 64,200 |
August 27, 2025 | 0.47 | 0.44 | 0.44 | 0.47 | 0.44 | 15,000 |
August 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1,000 |
August 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1,300 |
August 22, 2025 | 0.45 | 0.47 | 0.47 | 0.47 | 0.45 | 20,000 |
August 21, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.46 | 10,500 |
August 20, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.46 | 53,400 |
August 19, 2025 | 0.56 | 0.5 | 0.5 | 0.56 | 0.5 | 10,212 |
August 18, 2025 | 0.49 | 0.55 | 0.55 | 0.6 | 0.49 | 119,525 |
August 15, 2025 | 0.45 | 0.48 | 0.48 | 0.5 | 0.45 | 125,301 |
August 14, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.42 | 153,000 |
August 13, 2025 | 0.4 | 0.42 | 0.42 | 0.43 | 0.4 | 40,500 |
August 12, 2025 | 0.44 | 0.4 | 0.4 | 0.44 | 0.38 | 96,500 |
August 11, 2025 | 0.33 | 0.42 | 0.42 | 0.43 | 0.33 | 166,434 |
August 08, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.32 | 68,200 |
August 07, 2025 | 0.3 | 0.35 | 0.35 | 0.35 | 0.3 | 59,600 |
August 06, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 28,500 |
August 05, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 37,725 |
August 01, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.3 | 36,800 |
July 31, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 184,100 |
July 30, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 16,000 |
July 29, 2025 | 0.35 | 0.32 | 0.32 | 0.35 | 0.32 | 35,145 |
July 28, 2025 | 0.3 | 0.35 | 0.35 | 0.36 | 0.3 | 183,502 |
July 25, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.3 | 138,000 |
July 24, 2025 | 0.32 | 0.35 | 0.35 | 0.35 | 0.3 | 98,511 |
July 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 41,600 |
July 22, 2025 | 0.34 | 0.36 | 0.36 | 0.36 | 0.34 | 21,700 |
July 21, 2025 | 0.34 | 0.36 | 0.36 | 0.36 | 0.33 | 30,000 |
July 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4,400 |
July 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0 |
July 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 17,000 |
July 15, 2025 | 0.37 | 0.33 | 0.33 | 0.37 | 0.33 | 34,500 |
July 14, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.35 | 87,927 |
July 11, 2025 | 0.38 | 0.36 | 0.36 | 0.38 | 0.36 | 52,000 |
July 10, 2025 | 0.38 | 0.39 | 0.39 | 0.39 | 0.37 | 74,100 |
July 09, 2025 | 0.41 | 0.38 | 0.38 | 0.41 | 0.38 | 18,501 |
July 08, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.4 | 36,318 |
July 07, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.43 | 6,540 |
July 04, 2025 | 0.46 | 0.45 | 0.45 | 0.46 | 0.45 | 3,000 |
July 03, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 3,010 |