1.65
-0.01(-0.60%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.69 | 1.65 | 1.65 | 1.69 | 1.64 | 33,493 |
September 04, 2025 | 1.67 | 1.66 | 1.66 | 1.67 | 1.63 | 73,615 |
September 03, 2025 | 1.67 | 1.68 | 1.68 | 1.68 | 1.59 | 169,000 |
September 02, 2025 | 1.75 | 1.67 | 1.67 | 1.77 | 1.63 | 174,723 |
August 29, 2025 | 1.77 | 1.75 | 1.75 | 1.77 | 1.71 | 162,836 |
August 28, 2025 | 1.79 | 1.76 | 1.76 | 1.8 | 1.76 | 30,404 |
August 27, 2025 | 1.78 | 1.79 | 1.79 | 1.83 | 1.77 | 35,825 |
August 26, 2025 | 1.85 | 1.8 | 1.8 | 1.86 | 1.75 | 63,212 |
August 25, 2025 | 1.88 | 1.84 | 1.84 | 1.89 | 1.84 | 88,600 |
August 22, 2025 | 1.89 | 1.88 | 1.88 | 1.93 | 1.82 | 242,400 |
August 21, 2025 | 1.88 | 1.84 | 1.84 | 1.91 | 1.84 | 81,700 |
August 20, 2025 | 1.92 | 1.89 | 1.89 | 1.97 | 1.89 | 164,307 |
August 19, 2025 | 1.92 | 1.94 | 1.94 | 1.98 | 1.9 | 298,030 |
August 18, 2025 | 2.08 | 1.92 | 1.92 | 2.08 | 1.92 | 108,900 |
August 15, 2025 | 2.15 | 2.08 | 2.08 | 2.16 | 2.08 | 41,848 |
August 14, 2025 | 2.31 | 2.12 | 2.12 | 2.31 | 2.12 | 139,233 |
August 13, 2025 | 2.59 | 2.3 | 2.3 | 2.59 | 2.27 | 151,349 |
August 12, 2025 | 2.47 | 2.54 | 2.54 | 2.56 | 2.46 | 47,110 |
August 11, 2025 | 2.45 | 2.47 | 2.47 | 2.5 | 2.45 | 21,800 |
August 08, 2025 | 2.41 | 2.45 | 2.45 | 2.48 | 2.41 | 19,329 |
August 07, 2025 | 2.44 | 2.41 | 2.41 | 2.45 | 2.4 | 28,331 |
August 06, 2025 | 2.46 | 2.42 | 2.42 | 2.46 | 2.41 | 9,900 |
August 05, 2025 | 2.36 | 2.4 | 2.4 | 2.48 | 2.36 | 41,618 |
August 01, 2025 | 2.4 | 2.35 | 2.35 | 2.4 | 2.3 | 16,300 |
July 31, 2025 | 2.4 | 2.4 | 2.4 | 2.45 | 2.34 | 16,240 |
July 30, 2025 | 2.46 | 2.39 | 2.39 | 2.48 | 2.33 | 34,318 |
July 29, 2025 | 2.52 | 2.45 | 2.45 | 2.55 | 2.4 | 56,746 |
July 28, 2025 | 2.57 | 2.52 | 2.52 | 2.61 | 2.52 | 26,721 |
July 25, 2025 | 2.52 | 2.56 | 2.56 | 2.58 | 2.5 | 24,014 |
July 24, 2025 | 2.55 | 2.53 | 2.53 | 2.55 | 2.45 | 22,000 |
July 23, 2025 | 2.45 | 2.55 | 2.55 | 2.6 | 2.45 | 50,509 |
July 22, 2025 | 2.35 | 2.43 | 2.43 | 2.46 | 2.31 | 71,000 |
July 21, 2025 | 2.31 | 2.35 | 2.35 | 2.4 | 2.31 | 12,306 |
July 18, 2025 | 2.37 | 2.31 | 2.31 | 2.37 | 2.31 | 4,711 |
July 17, 2025 | 2.31 | 2.37 | 2.37 | 2.37 | 2.27 | 161,300 |
July 16, 2025 | 2.27 | 2.3 | 2.3 | 2.36 | 2.22 | 117,500 |
July 15, 2025 | 2.3 | 2.27 | 2.27 | 2.32 | 2.22 | 183,030 |
July 14, 2025 | 2.26 | 2.31 | 2.31 | 2.33 | 2.26 | 21,400 |
July 11, 2025 | 2.3 | 2.26 | 2.26 | 2.3 | 2.22 | 36,600 |
July 10, 2025 | 2.3 | 2.3 | 2.3 | 2.33 | 2.3 | 18,315 |
July 09, 2025 | 2.34 | 2.31 | 2.31 | 2.4 | 2.31 | 14,400 |
July 08, 2025 | 2.4 | 2.34 | 2.34 | 2.4 | 2.33 | 17,600 |
July 07, 2025 | 2.28 | 2.41 | 2.41 | 2.44 | 2.23 | 45,209 |
July 04, 2025 | 2.45 | 2.28 | 2.28 | 2.46 | 2.26 | 93,300 |
July 03, 2025 | 2.5 | 2.47 | 2.47 | 2.54 | 2.47 | 176,142 |
July 02, 2025 | 2.47 | 2.47 | 2.47 | 2.5 | 2.46 | 371,377 |
June 30, 2025 | 2.45 | 2.44 | 2.44 | 2.51 | 2.44 | 101,915 |
June 27, 2025 | 2.5 | 2.45 | 2.45 | 2.5 | 2.42 | 47,200 |
June 26, 2025 | 2.49 | 2.5 | 2.5 | 2.5 | 2.42 | 70,900 |
June 25, 2025 | 2.43 | 2.46 | 2.46 | 2.55 | 2.43 | 256,300 |
June 24, 2025 | 2.43 | 2.44 | 2.44 | 2.5 | 2.42 | 61,603 |
June 23, 2025 | 2.43 | 2.43 | 2.43 | 2.62 | 2.43 | 275,568 |
June 20, 2025 | 2.54 | 2.4 | 2.4 | 2.54 | 2.4 | 906,229 |
June 19, 2025 | 2.43 | 2.54 | 2.54 | 2.6 | 2.4 | 102,800 |
June 18, 2025 | 2.33 | 2.46 | 2.46 | 2.47 | 2.33 | 141,137 |
June 17, 2025 | 2.35 | 2.3 | 2.3 | 2.41 | 2.25 | 72,530 |
June 16, 2025 | 2.22 | 2.39 | 2.39 | 2.39 | 2.22 | 141,726 |
June 13, 2025 | 2.06 | 2.19 | 2.19 | 2.21 | 2.05 | 90,110 |
June 12, 2025 | 2.2 | 2.08 | 2.08 | 2.25 | 2.07 | 276,900 |
June 11, 2025 | 1.89 | 1.91 | 1.91 | 1.92 | 1.88 | 18,000 |