0.81
+0.02(+2.53%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 0.8 | 0.81 | 0.81 | 0.85 | 0.77 | 120,000 |
September 05, 2025 | 0.68 | 0.79 | 0.79 | 0.8 | 0.68 | 526,248 |
September 04, 2025 | 0.7 | 0.68 | 0.68 | 0.7 | 0.64 | 251,900 |
September 03, 2025 | 0.77 | 0.73 | 0.73 | 0.77 | 0.7 | 187,339 |
September 02, 2025 | 0.67 | 0.76 | 0.76 | 0.81 | 0.67 | 418,345 |
August 29, 2025 | 0.63 | 0.67 | 0.67 | 0.67 | 0.63 | 117,400 |
August 28, 2025 | 0.66 | 0.67 | 0.67 | 0.67 | 0.66 | 60,800 |
August 27, 2025 | 0.65 | 0.66 | 0.66 | 0.67 | 0.65 | 50,000 |
August 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 171,613 |
August 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 182,800 |
August 22, 2025 | 0.62 | 0.64 | 0.64 | 0.65 | 0.62 | 51,500 |
August 21, 2025 | 0.64 | 0.61 | 0.61 | 0.64 | 0.61 | 35,540 |
August 20, 2025 | 0.59 | 0.64 | 0.64 | 0.65 | 0.58 | 118,000 |
August 19, 2025 | 0.61 | 0.58 | 0.58 | 0.61 | 0.58 | 63,700 |
August 18, 2025 | 0.62 | 0.62 | 0.62 | 0.63 | 0.61 | 31,800 |
August 15, 2025 | 0.62 | 0.62 | 0.62 | 0.65 | 0.62 | 37,114 |
August 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 15,806 |
August 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 39,945 |
August 12, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.62 | 39,500 |
August 11, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.62 | 85,106 |
August 08, 2025 | 0.65 | 0.64 | 0.64 | 0.65 | 0.64 | 29,209 |
August 07, 2025 | 0.67 | 0.65 | 0.65 | 0.67 | 0.65 | 29,101 |
August 06, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | 68,630 |
August 05, 2025 | 0.61 | 0.67 | 0.67 | 0.67 | 0.61 | 114,400 |
August 01, 2025 | 0.63 | 0.62 | 0.62 | 0.63 | 0.6 | 35,525 |
July 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.6 | 41,300 |
July 30, 2025 | 0.65 | 0.62 | 0.62 | 0.67 | 0.6 | 76,100 |
July 29, 2025 | 0.63 | 0.65 | 0.65 | 0.65 | 0.63 | 14,208 |
July 28, 2025 | 0.64 | 0.63 | 0.63 | 0.65 | 0.63 | 17,900 |
July 25, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.64 | 38,601 |
July 24, 2025 | 0.66 | 0.65 | 0.65 | 0.67 | 0.62 | 98,515 |
July 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | 89,100 |
July 22, 2025 | 0.63 | 0.66 | 0.66 | 0.67 | 0.62 | 134,224 |
July 21, 2025 | 0.66 | 0.63 | 0.63 | 0.66 | 0.62 | 48,400 |
July 18, 2025 | 0.66 | 0.67 | 0.67 | 0.67 | 0.64 | 28,000 |
July 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5,700 |
July 16, 2025 | 0.64 | 0.65 | 0.65 | 0.67 | 0.64 | 51,911 |
July 15, 2025 | 0.66 | 0.65 | 0.65 | 0.66 | 0.64 | 27,600 |
July 14, 2025 | 0.66 | 0.66 | 0.66 | 0.67 | 0.63 | 118,300 |
July 11, 2025 | 0.64 | 0.66 | 0.66 | 0.66 | 0.61 | 158,005 |
July 10, 2025 | 0.62 | 0.64 | 0.64 | 0.64 | 0.61 | 40,500 |
July 09, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 32,125 |
July 08, 2025 | 0.66 | 0.61 | 0.61 | 0.67 | 0.61 | 70,030 |
July 07, 2025 | 0.64 | 0.66 | 0.66 | 0.66 | 0.63 | 55,041 |
July 04, 2025 | 0.65 | 0.62 | 0.62 | 0.65 | 0.62 | 35,400 |
July 03, 2025 | 0.65 | 0.65 | 0.65 | 0.67 | 0.64 | 110,400 |
July 02, 2025 | 0.65 | 0.65 | 0.65 | 0.67 | 0.64 | 322,200 |
June 30, 2025 | 0.59 | 0.64 | 0.64 | 0.64 | 0.59 | 332,900 |
June 27, 2025 | 0.61 | 0.58 | 0.58 | 0.61 | 0.58 | 160,100 |
June 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.6 | 189,600 |
June 25, 2025 | 0.61 | 0.63 | 0.63 | 0.63 | 0.61 | 10,300 |
June 24, 2025 | 0.64 | 0.61 | 0.61 | 0.65 | 0.58 | 212,806 |
June 23, 2025 | 0.67 | 0.66 | 0.66 | 0.67 | 0.65 | 40,590 |
June 20, 2025 | 0.65 | 0.67 | 0.67 | 0.67 | 0.65 | 64,200 |
June 19, 2025 | 0.65 | 0.63 | 0.63 | 0.65 | 0.63 | 28,200 |
June 18, 2025 | 0.66 | 0.65 | 0.65 | 0.68 | 0.64 | 104,200 |
June 17, 2025 | 0.68 | 0.65 | 0.65 | 0.69 | 0.63 | 169,800 |
June 16, 2025 | 0.68 | 0.67 | 0.67 | 0.69 | 0.65 | 214,723 |
June 13, 2025 | 0.66 | 0.69 | 0.69 | 0.69 | 0.65 | 47,000 |
June 12, 2025 | 0.67 | 0.65 | 0.65 | 0.67 | 0.63 | 153,930 |