0.66
+0.02(+3.13%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.59 | 0.64 | 0.64 | 0.64 | 0.56 | 188,636 |
September 04, 2025 | 0.54 | 0.56 | 0.56 | 0.56 | 0.53 | 88,000 |
September 03, 2025 | 0.55 | 0.53 | 0.53 | 0.56 | 0.53 | 96,882 |
September 02, 2025 | 0.55 | 0.55 | 0.55 | 0.57 | 0.54 | 183,093 |
August 29, 2025 | 0.49 | 0.53 | 0.53 | 0.53 | 0.48 | 31,225 |
August 28, 2025 | 0.51 | 0.5 | 0.5 | 0.52 | 0.5 | 7,500 |
August 27, 2025 | 0.49 | 0.51 | 0.51 | 0.51 | 0.49 | 18,696 |
August 26, 2025 | 0.53 | 0.5 | 0.5 | 0.53 | 0.47 | 19,925 |
August 25, 2025 | 0.48 | 0.51 | 0.51 | 0.52 | 0.48 | 107,289 |
August 22, 2025 | 0.48 | 0.52 | 0.52 | 0.52 | 0.47 | 39,450 |
August 21, 2025 | 0.5 | 0.47 | 0.47 | 0.5 | 0.47 | 14,489 |
August 20, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2,100 |
August 19, 2025 | 0.53 | 0.5 | 0.5 | 0.53 | 0.49 | 21,500 |
August 18, 2025 | 0.51 | 0.49 | 0.49 | 0.51 | 0.47 | 34,058 |
August 15, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.5 | 5,100 |
August 14, 2025 | 0.52 | 0.5 | 0.5 | 0.53 | 0.5 | 70,930 |
August 13, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 40,000 |
August 12, 2025 | 0.54 | 0.54 | 0.54 | 0.56 | 0.48 | 44,822 |
August 11, 2025 | 0.55 | 0.54 | 0.54 | 0.55 | 0.54 | 132,165 |
August 08, 2025 | 0.55 | 0.55 | 0.55 | 0.56 | 0.55 | 30,040 |
August 07, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 12,102 |
August 06, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.53 | 155,100 |
August 05, 2025 | 0.54 | 0.55 | 0.55 | 0.56 | 0.51 | 76,340 |
August 01, 2025 | 0.5 | 0.5 | 0.5 | 0.51 | 0.48 | 55,500 |
July 31, 2025 | 0.48 | 0.5 | 0.5 | 0.52 | 0.41 | 391,099 |
July 30, 2025 | 0.54 | 0.5 | 0.5 | 0.55 | 0.5 | 56,381 |
July 29, 2025 | 0.57 | 0.53 | 0.53 | 0.57 | 0.53 | 46,345 |
July 28, 2025 | 0.57 | 0.58 | 0.58 | 0.59 | 0.57 | 52,000 |
July 25, 2025 | 0.63 | 0.57 | 0.57 | 0.63 | 0.57 | 36,477 |
July 24, 2025 | 0.62 | 0.64 | 0.64 | 0.64 | 0.62 | 4,235 |
July 23, 2025 | 0.6 | 0.63 | 0.63 | 0.63 | 0.6 | 15,500 |
July 22, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.6 | 17,968 |
July 21, 2025 | 0.6 | 0.62 | 0.62 | 0.64 | 0.6 | 65,568 |
July 18, 2025 | 0.57 | 0.58 | 0.58 | 0.62 | 0.57 | 35,980 |
July 17, 2025 | 0.54 | 0.57 | 0.57 | 0.59 | 0.53 | 48,600 |
July 16, 2025 | 0.57 | 0.53 | 0.53 | 0.62 | 0.51 | 175,548 |
July 15, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.53 | 40,044 |
July 14, 2025 | 0.53 | 0.58 | 0.58 | 0.64 | 0.53 | 84,343 |
July 11, 2025 | 0.55 | 0.53 | 0.53 | 0.55 | 0.51 | 35,999 |
July 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.51 | 37,223 |
July 09, 2025 | 0.5 | 0.55 | 0.55 | 0.55 | 0.5 | 41,496 |
July 08, 2025 | 0.45 | 0.47 | 0.47 | 0.5 | 0.45 | 91,000 |
July 07, 2025 | 0.47 | 0.46 | 0.46 | 0.47 | 0.44 | 32,230 |
July 04, 2025 | 0.42 | 0.45 | 0.45 | 0.45 | 0.42 | 58,000 |
July 03, 2025 | 0.44 | 0.44 | 0.44 | 0.47 | 0.44 | 78,591 |
July 02, 2025 | 0.41 | 0.45 | 0.45 | 0.45 | 0.4 | 125,580 |
June 30, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 17,700 |
June 27, 2025 | 0.39 | 0.4 | 0.4 | 0.42 | 0.39 | 96,789 |
June 26, 2025 | 0.41 | 0.42 | 0.42 | 0.42 | 0.39 | 75,000 |
June 25, 2025 | 0.42 | 0.43 | 0.43 | 0.43 | 0.4 | 31,220 |
June 24, 2025 | 0.42 | 0.42 | 0.42 | 0.44 | 0.42 | 33,859 |
June 23, 2025 | 0.38 | 0.46 | 0.46 | 0.47 | 0.38 | 103,747 |
June 20, 2025 | 0.38 | 0.38 | 0.38 | 0.39 | 0.38 | 23,006 |
June 19, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.39 | 20,835 |
June 18, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.39 | 24,714 |
June 17, 2025 | 0.4 | 0.4 | 0.4 | 0.43 | 0.38 | 62,250 |
June 16, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.39 | 28,765 |
June 13, 2025 | 0.37 | 0.39 | 0.39 | 0.42 | 0.37 | 19,300 |
June 12, 2025 | 0.41 | 0.37 | 0.37 | 0.41 | 0.37 | 26,770 |
June 11, 2025 | 0.37 | 0.4 | 0.4 | 0.41 | 0.37 | 18,500 |