0.49
-0.02(-3.92%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 0.52 | 0.49 | 0.49 | 0.52 | 0.48 | 309,217 |
October 16, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.5 | 438,724 |
October 15, 2025 | 0.54 | 0.53 | 0.53 | 0.54 | 0.52 | 401,806 |
October 14, 2025 | 0.53 | 0.55 | 0.55 | 0.55 | 0.53 | 335,200 |
October 10, 2025 | 0.54 | 0.56 | 0.56 | 0.57 | 0.53 | 444,600 |
October 09, 2025 | 0.59 | 0.54 | 0.54 | 0.61 | 0.54 | 2.23M |
October 08, 2025 | 0.67 | 0.66 | 0.66 | 0.67 | 0.65 | 78,130 |
October 07, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 157,500 |
October 06, 2025 | 0.65 | 0.67 | 0.67 | 0.68 | 0.64 | 192,014 |
October 03, 2025 | 0.62 | 0.65 | 0.65 | 0.67 | 0.62 | 363,600 |
October 02, 2025 | 0.6 | 0.63 | 0.63 | 0.63 | 0.6 | 309,712 |
October 01, 2025 | 0.6 | 0.61 | 0.61 | 0.62 | 0.6 | 168,238 |
September 30, 2025 | 0.61 | 0.6 | 0.6 | 0.61 | 0.58 | 377,000 |
September 29, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.59 | 335,600 |
September 26, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.6 | 197,240 |
September 25, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.6 | 309,900 |
September 24, 2025 | 0.63 | 0.64 | 0.64 | 0.65 | 0.61 | 137,680 |
September 23, 2025 | 0.65 | 0.63 | 0.63 | 0.65 | 0.63 | 60,199 |
September 22, 2025 | 0.7 | 0.64 | 0.64 | 0.7 | 0.63 | 59,035 |
September 19, 2025 | 0.63 | 0.66 | 0.66 | 0.68 | 0.63 | 107,423 |
September 18, 2025 | 0.67 | 0.63 | 0.63 | 0.68 | 0.63 | 115,840 |
September 17, 2025 | 0.63 | 0.68 | 0.68 | 0.71 | 0.63 | 220,021 |
September 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | 70,800 |
September 15, 2025 | 0.69 | 0.68 | 0.68 | 0.7 | 0.66 | 109,500 |
September 12, 2025 | 0.64 | 0.71 | 0.71 | 0.73 | 0.63 | 371,135 |
September 11, 2025 | 0.61 | 0.66 | 0.66 | 0.67 | 0.6 | 259,305 |
September 10, 2025 | 0.6 | 0.61 | 0.61 | 0.61 | 0.58 | 68,900 |
September 09, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 126,000 |
September 08, 2025 | 0.59 | 0.58 | 0.58 | 0.59 | 0.58 | 33,323 |
September 05, 2025 | 0.59 | 0.58 | 0.58 | 0.59 | 0.58 | 62,925 |
September 04, 2025 | 0.58 | 0.61 | 0.61 | 0.61 | 0.57 | 89,600 |
September 03, 2025 | 0.57 | 0.58 | 0.58 | 0.58 | 0.55 | 203,200 |
September 02, 2025 | 0.59 | 0.57 | 0.57 | 0.59 | 0.56 | 215,900 |
August 29, 2025 | 0.6 | 0.57 | 0.57 | 0.6 | 0.57 | 147,100 |
August 28, 2025 | 0.59 | 0.58 | 0.58 | 0.61 | 0.57 | 123,324 |
August 27, 2025 | 0.57 | 0.58 | 0.58 | 0.58 | 0.55 | 141,400 |
August 26, 2025 | 0.6 | 0.58 | 0.58 | 0.6 | 0.58 | 26,000 |
August 25, 2025 | 0.62 | 0.59 | 0.59 | 0.62 | 0.56 | 399,641 |
August 22, 2025 | 0.6 | 0.61 | 0.61 | 0.62 | 0.6 | 61,815 |
August 21, 2025 | 0.64 | 0.62 | 0.62 | 0.64 | 0.6 | 89,931 |
August 20, 2025 | 0.57 | 0.66 | 0.66 | 0.66 | 0.56 | 373,303 |
August 19, 2025 | 0.58 | 0.57 | 0.57 | 0.59 | 0.57 | 130,635 |
August 18, 2025 | 0.62 | 0.58 | 0.58 | 0.62 | 0.58 | 124,224 |
August 15, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.6 | 46,200 |
August 14, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.6 | 140,700 |
August 13, 2025 | 0.61 | 0.61 | 0.61 | 0.64 | 0.6 | 93,936 |
August 12, 2025 | 0.61 | 0.6 | 0.6 | 0.61 | 0.58 | 88,304 |
August 11, 2025 | 0.62 | 0.6 | 0.6 | 0.62 | 0.6 | 117,900 |
August 08, 2025 | 0.62 | 0.62 | 0.62 | 0.64 | 0.62 | 118,924 |
August 07, 2025 | 0.62 | 0.63 | 0.63 | 0.63 | 0.62 | 165,600 |
August 06, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.62 | 37,222 |
August 05, 2025 | 0.63 | 0.65 | 0.65 | 0.65 | 0.61 | 203,110 |
August 01, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1,011 |
July 31, 2025 | 0.63 | 0.67 | 0.67 | 0.67 | 0.61 | 42,500 |
July 30, 2025 | 0.63 | 0.62 | 0.62 | 0.65 | 0.62 | 57,606 |
July 29, 2025 | 0.66 | 0.65 | 0.65 | 0.66 | 0.65 | 25,601 |
July 28, 2025 | 0.68 | 0.65 | 0.65 | 0.68 | 0.64 | 250,100 |
July 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | 63,829 |
July 24, 2025 | 0.66 | 0.68 | 0.68 | 0.69 | 0.65 | 153,200 |
July 23, 2025 | 0.65 | 0.65 | 0.65 | 0.66 | 0.63 | 102,600 |