0.64
+0.02(+3.23%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.63 | 0.64 | 0.64 | 0.67 | 0.63 | 302,802 |
September 04, 2025 | 0.65 | 0.62 | 0.62 | 0.65 | 0.6 | 392,100 |
September 03, 2025 | 0.66 | 0.66 | 0.66 | 0.67 | 0.64 | 1.08M |
September 02, 2025 | 0.64 | 0.67 | 0.67 | 0.68 | 0.63 | 940,800 |
August 29, 2025 | 0.57 | 0.63 | 0.63 | 0.64 | 0.57 | 952,532 |
August 28, 2025 | 0.56 | 0.58 | 0.58 | 0.6 | 0.54 | 1.09M |
August 27, 2025 | 0.56 | 0.54 | 0.54 | 0.58 | 0.53 | 556,823 |
August 26, 2025 | 0.55 | 0.55 | 0.55 | 0.56 | 0.54 | 1.02M |
August 25, 2025 | 0.49 | 0.55 | 0.55 | 0.55 | 0.48 | 796,509 |
August 22, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.46 | 850,100 |
August 21, 2025 | 0.48 | 0.47 | 0.47 | 0.49 | 0.47 | 369,505 |
August 20, 2025 | 0.46 | 0.46 | 0.46 | 0.48 | 0.46 | 290,000 |
August 19, 2025 | 0.49 | 0.45 | 0.45 | 0.49 | 0.45 | 92,900 |
August 18, 2025 | 0.47 | 0.49 | 0.49 | 0.49 | 0.46 | 458,653 |
August 15, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.46 | 1.13M |
August 14, 2025 | 0.49 | 0.47 | 0.47 | 0.5 | 0.47 | 610,115 |
August 13, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.47 | 172,500 |
August 12, 2025 | 0.47 | 0.45 | 0.45 | 0.48 | 0.42 | 388,419 |
August 11, 2025 | 0.49 | 0.46 | 0.46 | 0.49 | 0.43 | 296,921 |
August 08, 2025 | 0.53 | 0.5 | 0.5 | 0.53 | 0.47 | 523,800 |
August 07, 2025 | 0.51 | 0.5 | 0.5 | 0.57 | 0.48 | 2.81M |
August 06, 2025 | 0.47 | 0.51 | 0.51 | 0.52 | 0.46 | 2.12M |
August 05, 2025 | 0.41 | 0.45 | 0.45 | 0.45 | 0.4 | 1.22M |
August 01, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.4 | 596,100 |
July 31, 2025 | 0.38 | 0.4 | 0.4 | 0.41 | 0.38 | 1.01M |
July 30, 2025 | 0.36 | 0.38 | 0.38 | 0.39 | 0.35 | 600,400 |
July 29, 2025 | 0.38 | 0.35 | 0.35 | 0.38 | 0.35 | 346,314 |
July 28, 2025 | 0.39 | 0.37 | 0.37 | 0.4 | 0.37 | 480,420 |
July 25, 2025 | 0.39 | 0.38 | 0.38 | 0.39 | 0.37 | 463,430 |
July 24, 2025 | 0.37 | 0.39 | 0.39 | 0.41 | 0.37 | 1.31M |
July 23, 2025 | 0.31 | 0.38 | 0.38 | 0.38 | 0.29 | 26.68M |
July 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.3 | 100,500 |
July 21, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 69,300 |
July 18, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.29 | 42,600 |
July 17, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 62,800 |
July 16, 2025 | 0.3 | 0.29 | 0.29 | 0.3 | 0.29 | 62,200 |
July 15, 2025 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 24,700 |
July 14, 2025 | 0.33 | 0.31 | 0.31 | 0.33 | 0.31 | 95,500 |
July 11, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.31 | 59,100 |
July 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.3 | 25,500 |
July 09, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.3 | 30,500 |
July 08, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 18,200 |
July 07, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 65,000 |
July 04, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 100,000 |
July 03, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 21,600 |
July 02, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 15,013 |
June 30, 2025 | 0.3 | 0.31 | 0.31 | 0.31 | 0.3 | 20,500 |
June 27, 2025 | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 99,000 |
June 26, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.31 | 16,407 |
June 25, 2025 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 23,500 |
June 24, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.33 | 77,700 |
June 23, 2025 | 0.32 | 0.34 | 0.34 | 0.34 | 0.31 | 242,800 |
June 20, 2025 | 0.28 | 0.32 | 0.32 | 0.33 | 0.28 | 136,945 |
June 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 70,800 |
June 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 25,700 |
June 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 37,200 |
June 16, 2025 | 0.28 | 0.26 | 0.26 | 0.28 | 0.26 | 66,545 |
June 13, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.26 | 222,000 |
June 12, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 44,000 |
June 11, 2025 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 293,200 |