0.42
+0.015(+3.75%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.4 | 0.42 | 0.42 | 0.42 | 0.4 | 2.1M |
September 25, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.4 | 1.41M |
September 24, 2025 | 0.39 | 0.4 | 0.4 | 0.42 | 0.39 | 2.35M |
September 23, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.38 | 866,200 |
September 22, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.39 | 1.69M |
September 19, 2025 | 0.37 | 0.4 | 0.4 | 0.41 | 0.37 | 2.87M |
September 18, 2025 | 0.36 | 0.38 | 0.38 | 0.38 | 0.36 | 657,509 |
September 17, 2025 | 0.37 | 0.37 | 0.37 | 0.38 | 0.36 | 929,900 |
September 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 1.75M |
September 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 783,400 |
September 12, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.38 | 384,100 |
September 11, 2025 | 0.37 | 0.39 | 0.39 | 0.39 | 0.36 | 412,700 |
September 10, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.36 | 453,100 |
September 09, 2025 | 0.38 | 0.37 | 0.37 | 0.38 | 0.36 | 1.21M |
September 08, 2025 | 0.37 | 0.38 | 0.38 | 0.39 | 0.37 | 1.15M |
September 05, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 1.26M |
September 04, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.36 | 1.55M |
September 03, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.38 | 2.15M |
September 02, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.39 | 1.35M |
August 29, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 529,600 |
August 28, 2025 | 0.39 | 0.41 | 0.41 | 0.41 | 0.39 | 3.15M |
August 27, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.38 | 742,300 |
August 26, 2025 | 0.42 | 0.4 | 0.4 | 0.42 | 0.4 | 1.18M |
August 25, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.4 | 915,690 |
August 22, 2025 | 0.4 | 0.42 | 0.42 | 0.42 | 0.39 | 2.43M |
August 21, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.39 | 1.03M |
August 20, 2025 | 0.37 | 0.4 | 0.4 | 0.4 | 0.37 | 1.64M |
August 19, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.37 | 2.06M |
August 18, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.38 | 1.74M |
August 15, 2025 | 0.39 | 0.41 | 0.41 | 0.41 | 0.39 | 2.22M |
August 14, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.37 | 1.59M |
August 13, 2025 | 0.42 | 0.39 | 0.39 | 0.42 | 0.38 | 3.35M |
August 12, 2025 | 0.41 | 0.42 | 0.42 | 0.43 | 0.4 | 3.5M |
August 11, 2025 | 0.42 | 0.41 | 0.41 | 0.43 | 0.4 | 3.2M |
August 08, 2025 | 0.4 | 0.41 | 0.41 | 0.43 | 0.4 | 6.27M |
August 07, 2025 | 0.36 | 0.41 | 0.41 | 0.43 | 0.36 | 10.28M |
August 06, 2025 | 0.33 | 0.36 | 0.36 | 0.37 | 0.32 | 6.77M |
August 05, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 2.35M |
August 01, 2025 | 0.28 | 0.3 | 0.3 | 0.31 | 0.28 | 1.98M |
July 31, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.28 | 1.32M |
July 30, 2025 | 0.32 | 0.29 | 0.29 | 0.32 | 0.28 | 3.15M |
July 29, 2025 | 0.3 | 0.32 | 0.32 | 0.32 | 0.3 | 1.69M |
July 28, 2025 | 0.33 | 0.29 | 0.29 | 0.35 | 0.29 | 3.21M |
July 25, 2025 | 0.3 | 0.33 | 0.33 | 0.33 | 0.3 | 2.79M |
July 24, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.28 | 2.29M |
July 23, 2025 | 0.28 | 0.31 | 0.31 | 0.31 | 0.27 | 3.51M |
July 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 601,926 |
July 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 1.73M |
July 18, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 1.28M |
July 17, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.26 | 1.43M |
July 16, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | 944,800 |
July 15, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 775,900 |
July 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 318,500 |
July 11, 2025 | 0.3 | 0.28 | 0.28 | 0.3 | 0.27 | 1.34M |
July 10, 2025 | 0.26 | 0.28 | 0.28 | 0.29 | 0.26 | 2.92M |
July 09, 2025 | 0.25 | 0.25 | 0.25 | 0.27 | 0.25 | 1.14M |
July 08, 2025 | 0.26 | 0.24 | 0.24 | 0.27 | 0.24 | 3.12M |
July 07, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.25 | 2.14M |
July 04, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 350,200 |
July 03, 2025 | 0.29 | 0.28 | 0.28 | 0.29 | 0.27 | 2.48M |