1.00
+0.025(+2.58%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.01 | 0.97 | 0.97 | 1.01 | 0.96 | 1.1M |
September 04, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1 | 261,530 |
September 03, 2025 | 1.02 | 1.01 | 1.01 | 1.02 | 0.99 | 597,300 |
September 02, 2025 | 1.03 | 1.01 | 1.01 | 1.03 | 1 | 1.19M |
August 29, 2025 | 1.03 | 1.06 | 1.06 | 1.06 | 1.03 | 580,300 |
August 28, 2025 | 1.06 | 1.07 | 1 | 1.07 | 1.06 | 468,410 |
August 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 237,409 |
August 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 490,033 |
August 25, 2025 | 1.07 | 1.06 | 1.06 | 1.07 | 1.05 | 707,207 |
August 22, 2025 | 1.05 | 1.07 | 1.07 | 1.07 | 1.05 | 91,920 |
August 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 187,348 |
August 20, 2025 | 1.06 | 1.07 | 1.07 | 1.07 | 1 | 681,000 |
August 19, 2025 | 1.07 | 1.07 | 1.07 | 1.1 | 1.07 | 1.1M |
August 18, 2025 | 1.07 | 1.09 | 1.09 | 1.09 | 1.06 | 723,600 |
August 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 234,600 |
August 14, 2025 | 1.05 | 1.08 | 1.08 | 1.08 | 1.04 | 756,400 |
August 13, 2025 | 1.04 | 1.09 | 1.09 | 1.09 | 1.03 | 1.1M |
August 12, 2025 | 1.05 | 1.07 | 1.07 | 1.09 | 1.03 | 562,600 |
August 11, 2025 | 0.97 | 1.08 | 1.08 | 1.1 | 0.96 | 3.28M |
August 08, 2025 | 0.93 | 1 | 1 | 1 | 0.93 | 2.16M |
August 07, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.9 | 276,800 |
August 06, 2025 | 0.93 | 0.92 | 0.92 | 0.93 | 0.91 | 99,840 |
August 05, 2025 | 0.95 | 0.92 | 0.92 | 0.95 | 0.91 | 230,928 |
August 01, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.91 | 305,236 |
July 31, 2025 | 0.95 | 0.92 | 0.92 | 0.95 | 0.92 | 400,295 |
July 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | 509,700 |
July 29, 2025 | 0.97 | 0.97 | 0.97 | 0.98 | 0.96 | 455,201 |
July 28, 2025 | 0.96 | 0.97 | 0.97 | 0.97 | 0.96 | 122,600 |
July 25, 2025 | 0.95 | 0.98 | 0.98 | 0.99 | 0.95 | 501,100 |
July 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | 161,000 |
July 23, 2025 | 1 | 0.95 | 0.95 | 1 | 0.95 | 653,012 |
July 22, 2025 | 0.96 | 1 | 1 | 1 | 0.96 | 706,900 |
July 21, 2025 | 0.95 | 0.96 | 0.96 | 0.97 | 0.95 | 293,900 |
July 18, 2025 | 0.94 | 0.98 | 0.98 | 1 | 0.94 | 356,100 |
July 17, 2025 | 0.94 | 0.97 | 0.97 | 0.97 | 0.93 | 307,243 |
July 16, 2025 | 0.91 | 0.94 | 0.94 | 0.94 | 0.91 | 341,300 |
July 15, 2025 | 0.95 | 0.93 | 0.93 | 0.97 | 0.93 | 579,900 |
July 14, 2025 | 0.96 | 0.97 | 0.97 | 0.97 | 0.94 | 303,029 |
July 11, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.94 | 266,100 |
July 10, 2025 | 0.96 | 0.98 | 0.98 | 0.98 | 0.91 | 1.06M |
July 09, 2025 | 0.9 | 0.93 | 0.93 | 0.93 | 0.89 | 353,133 |
July 08, 2025 | 0.88 | 0.9 | 0.9 | 0.9 | 0.88 | 246,033 |
July 07, 2025 | 0.89 | 0.9 | 0.9 | 0.9 | 0.87 | 247,700 |
July 04, 2025 | 0.9 | 0.89 | 0.89 | 0.91 | 0.87 | 284,600 |
July 03, 2025 | 0.88 | 0.89 | 0.89 | 0.89 | 0.86 | 420,027 |
July 02, 2025 | 0.87 | 0.87 | 0.87 | 0.88 | 0.85 | 1.32M |
June 30, 2025 | 0.83 | 0.86 | 0.86 | 0.86 | 0.82 | 561,613 |
June 27, 2025 | 0.85 | 0.82 | 0.82 | 0.86 | 0.81 | 454,700 |
June 26, 2025 | 0.84 | 0.84 | 0.84 | 0.86 | 0.83 | 852,200 |
June 25, 2025 | 0.83 | 0.84 | 0.84 | 0.84 | 0.82 | 23,710 |
June 24, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.81 | 697,700 |
June 23, 2025 | 0.8 | 0.83 | 0.83 | 0.84 | 0.8 | 501,200 |
June 20, 2025 | 0.84 | 0.8 | 0.8 | 0.84 | 0.8 | 733,240 |
June 19, 2025 | 0.82 | 0.86 | 0.86 | 0.86 | 0.82 | 144,800 |
June 18, 2025 | 0.87 | 0.84 | 0.84 | 0.87 | 0.83 | 220,816 |
June 17, 2025 | 0.88 | 0.87 | 0.87 | 0.88 | 0.85 | 872,545 |
June 16, 2025 | 0.87 | 0.87 | 0.87 | 0.88 | 0.85 | 186,100 |
June 13, 2025 | 0.84 | 0.86 | 0.86 | 0.88 | 0.83 | 541,343 |
June 12, 2025 | 0.87 | 0.87 | 0.87 | 0.88 | 0.85 | 271,937 |
June 11, 2025 | 0.81 | 0.85 | 0.85 | 0.86 | 0.8 | 1.13M |