0.70
+0.02(+2.94%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 0.69 | 0.7 | 0.7 | 0.71 | 0.68 | 175,304 |
| August 21, 2025 | 0.72 | 0.68 | 0.68 | 0.72 | 0.68 | 128,800 |
| August 20, 2025 | 0.7 | 0.72 | 0.72 | 0.72 | 0.67 | 677,821 |
| August 19, 2025 | 0.74 | 0.72 | 0.72 | 0.75 | 0.71 | 308,278 |
| August 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | 296,808 |
| August 15, 2025 | 0.75 | 0.74 | 0.74 | 0.77 | 0.74 | 276,427 |
| August 14, 2025 | 0.77 | 0.75 | 0.75 | 0.77 | 0.75 | 271,827 |
| August 13, 2025 | 0.78 | 0.77 | 0.77 | 0.78 | 0.76 | 145,100 |
| August 12, 2025 | 0.79 | 0.77 | 0.77 | 0.79 | 0.76 | 198,117 |
| August 11, 2025 | 0.77 | 0.79 | 0.79 | 0.79 | 0.76 | 233,374 |
| August 08, 2025 | 0.79 | 0.77 | 0.77 | 0.79 | 0.76 | 132,600 |
| August 07, 2025 | 0.79 | 0.77 | 0.77 | 0.79 | 0.75 | 397,029 |
| August 06, 2025 | 0.8 | 0.77 | 0.77 | 0.8 | 0.77 | 295,916 |
| August 05, 2025 | 0.74 | 0.79 | 0.79 | 0.81 | 0.74 | 234,002 |
| August 01, 2025 | 0.78 | 0.76 | 0.76 | 0.78 | 0.75 | 239,328 |
| July 31, 2025 | 0.79 | 0.78 | 0.78 | 0.81 | 0.76 | 522,300 |
| July 30, 2025 | 0.79 | 0.75 | 0.75 | 0.79 | 0.75 | 604,432 |
| July 29, 2025 | 0.82 | 0.81 | 0.81 | 0.82 | 0.79 | 592,727 |
| July 28, 2025 | 0.84 | 0.83 | 0.83 | 0.84 | 0.81 | 317,312 |
| July 25, 2025 | 0.86 | 0.83 | 0.83 | 0.87 | 0.82 | 266,500 |
| July 24, 2025 | 0.87 | 0.88 | 0.88 | 0.88 | 0.83 | 482,500 |
| July 23, 2025 | 0.91 | 0.87 | 0.87 | 0.93 | 0.85 | 767,022 |
| July 22, 2025 | 0.95 | 0.94 | 0.94 | 0.96 | 0.92 | 402,500 |
| July 21, 2025 | 0.95 | 0.95 | 0.95 | 0.97 | 0.92 | 435,400 |
| July 18, 2025 | 0.95 | 0.94 | 0.94 | 0.97 | 0.94 | 343,200 |
| July 17, 2025 | 0.98 | 0.97 | 0.97 | 0.98 | 0.96 | 393,116 |
| July 16, 2025 | 0.99 | 0.97 | 0.97 | 1 | 0.96 | 173,843 |
| July 15, 2025 | 0.98 | 0.99 | 0.99 | 1 | 0.97 | 254,707 |
| July 14, 2025 | 1 | 0.98 | 0.98 | 1.03 | 0.97 | 595,800 |
| July 11, 2025 | 1 | 1 | 1 | 1.02 | 0.98 | 596,500 |
| July 10, 2025 | 1.04 | 1 | 1 | 1.06 | 1 | 322,916 |
| July 09, 2025 | 1.04 | 1.05 | 1.05 | 1.08 | 1.03 | 412,424 |
| July 08, 2025 | 1.01 | 1.04 | 1.04 | 1.04 | 0.96 | 795,400 |
| July 07, 2025 | 0.99 | 1 | 1 | 1 | 0.95 | 335,200 |
| July 04, 2025 | 0.96 | 0.98 | 0.98 | 0.99 | 0.94 | 181,800 |
| July 03, 2025 | 1 | 0.94 | 0.94 | 1 | 0.93 | 1.01M |
| July 02, 2025 | 1.01 | 0.99 | 0.99 | 1.04 | 0.98 | 1.28M |
| June 30, 2025 | 1.25 | 1 | 1 | 1.27 | 0.93 | 3.56M |
| June 27, 2025 | 1.4 | 1.41 | 1.41 | 1.41 | 1.37 | 96,900 |
| June 26, 2025 | 1.33 | 1.41 | 1.41 | 1.46 | 1.3 | 432,911 |
| June 25, 2025 | 1.27 | 1.31 | 1.31 | 1.33 | 1.27 | 241,982 |
| June 24, 2025 | 1.23 | 1.29 | 1.29 | 1.29 | 1.18 | 266,907 |
| June 23, 2025 | 1.2 | 1.2 | 1.2 | 1.22 | 1.16 | 211,735 |
| June 20, 2025 | 1.21 | 1.17 | 1.17 | 1.23 | 1.16 | 355,700 |
| June 19, 2025 | 1.24 | 1.21 | 1.21 | 1.24 | 1.17 | 193,252 |
| June 18, 2025 | 1.24 | 1.24 | 1.24 | 1.27 | 1.22 | 159,600 |
| June 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | 163,555 |
| June 16, 2025 | 1.28 | 1.27 | 1.27 | 1.3 | 1.26 | 122,002 |
| June 13, 2025 | 1.31 | 1.28 | 1.28 | 1.32 | 1.27 | 91,124 |
| June 12, 2025 | 1.35 | 1.28 | 1.28 | 1.4 | 1.28 | 393,434 |
| June 11, 2025 | 1.41 | 1.39 | 1.39 | 1.42 | 1.37 | 208,294 |
| June 10, 2025 | 1.41 | 1.37 | 1.37 | 1.45 | 1.37 | 226,500 |
| June 09, 2025 | 1.34 | 1.44 | 1.44 | 1.44 | 1.33 | 211,637 |
| June 06, 2025 | 1.28 | 1.32 | 1.32 | 1.33 | 1.27 | 224,900 |
| June 05, 2025 | 1.44 | 1.3 | 1.3 | 1.47 | 1.24 | 318,721 |
| June 04, 2025 | 1.27 | 1.43 | 1.43 | 1.52 | 1.22 | 1.05M |
| June 03, 2025 | 1.31 | 1.27 | 1.27 | 1.32 | 1.25 | 112,700 |
| June 02, 2025 | 1.25 | 1.3 | 1.3 | 1.34 | 1.25 | 130,900 |
| May 30, 2025 | 1.3 | 1.23 | 1.23 | 1.3 | 1.22 | 71,500 |
| May 29, 2025 | 1.33 | 1.3 | 1.3 | 1.33 | 1.25 | 115,200 |