1.36
-0.02(-1.45%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.4 | 1.38 | 1.38 | 1.41 | 1.32 | 150,948 |
| September 04, 2025 | 1.25 | 1.38 | 1.38 | 1.42 | 1.25 | 68,800 |
| September 03, 2025 | 1.24 | 1.27 | 1.27 | 1.29 | 1.24 | 30,230 |
| September 02, 2025 | 1.24 | 1.23 | 1.23 | 1.3 | 1.18 | 51,700 |
| August 29, 2025 | 1.2 | 1.25 | 1.25 | 1.33 | 1.17 | 135,600 |
| August 28, 2025 | 1.13 | 1.19 | 1.19 | 1.2 | 1.02 | 201,904 |
| August 27, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.1 | 71,700 |
| August 26, 2025 | 1.2 | 1.2 | 1.2 | 1.26 | 1.2 | 10,400 |
| August 25, 2025 | 1.23 | 1.24 | 1.24 | 1.25 | 1.22 | 34,407 |
| August 22, 2025 | 1.23 | 1.24 | 1.24 | 1.25 | 1.21 | 70,035 |
| August 21, 2025 | 1.18 | 1.2 | 1.2 | 1.24 | 1.18 | 21,346 |
| August 20, 2025 | 1.35 | 1.24 | 1.24 | 1.35 | 1.23 | 175,400 |
| August 19, 2025 | 1.41 | 1.36 | 1.36 | 1.41 | 1.34 | 26,800 |
| August 18, 2025 | 1.34 | 1.34 | 1.34 | 1.37 | 1.34 | 9,700 |
| August 15, 2025 | 1.35 | 1.35 | 1.35 | 1.43 | 1.34 | 35,037 |
| August 14, 2025 | 1.31 | 1.29 | 1.29 | 1.31 | 1.25 | 67,400 |
| August 13, 2025 | 1.37 | 1.35 | 1.35 | 1.38 | 1.35 | 56,400 |
| August 12, 2025 | 1.33 | 1.37 | 1.37 | 1.42 | 1.32 | 98,100 |
| August 11, 2025 | 1.29 | 1.31 | 1.31 | 1.33 | 1.26 | 63,947 |
| August 08, 2025 | 1.31 | 1.3 | 1.3 | 1.34 | 1.3 | 105,900 |
| August 07, 2025 | 1.3 | 1.34 | 1.34 | 1.35 | 1.3 | 45,945 |
| August 06, 2025 | 1.35 | 1.33 | 1.33 | 1.35 | 1.32 | 15,533 |
| August 05, 2025 | 1.32 | 1.36 | 1.36 | 1.36 | 1.32 | 2,704 |
| August 01, 2025 | 1.37 | 1.35 | 1.35 | 1.37 | 1.3 | 24,000 |
| July 31, 2025 | 1.37 | 1.38 | 1.38 | 1.39 | 1.32 | 11,905 |
| July 30, 2025 | 1.34 | 1.37 | 1.37 | 1.4 | 1.34 | 49,500 |
| July 29, 2025 | 1.34 | 1.39 | 1.39 | 1.41 | 1.34 | 68,722 |
| July 28, 2025 | 1.42 | 1.36 | 1.36 | 1.44 | 1.35 | 844,900 |
| July 25, 2025 | 1.43 | 1.42 | 1.42 | 1.43 | 1.4 | 2,832 |
| July 24, 2025 | 1.42 | 1.42 | 1.42 | 1.43 | 1.38 | 15,213 |
| July 23, 2025 | 1.42 | 1.41 | 1.41 | 1.44 | 1.37 | 136,400 |
| July 22, 2025 | 1.34 | 1.41 | 1.41 | 1.52 | 1.34 | 197,434 |
| July 21, 2025 | 1.36 | 1.3 | 1.3 | 1.4 | 1.3 | 26,000 |
| July 18, 2025 | 1.53 | 1.4 | 1.4 | 1.57 | 1.3 | 705,100 |
| July 17, 2025 | 1.56 | 1.42 | 1.42 | 1.56 | 1.36 | 311,010 |
| July 16, 2025 | 1.49 | 1.59 | 1.59 | 1.6 | 1.4 | 217,805 |
| July 15, 2025 | 1.38 | 1.35 | 1.35 | 1.55 | 1.35 | 152,609 |
| July 14, 2025 | 1.41 | 1.38 | 1.38 | 1.42 | 1.38 | 7,215 |
| July 11, 2025 | 1.29 | 1.33 | 1.33 | 1.38 | 1.29 | 54,943 |
| July 10, 2025 | 1.35 | 1.3 | 1.3 | 1.35 | 1.25 | 40,043 |
| July 09, 2025 | 1.3 | 1.32 | 1.32 | 1.34 | 1.26 | 38,307 |
| July 08, 2025 | 1.29 | 1.33 | 1.33 | 1.33 | 1.27 | 19,900 |
| July 07, 2025 | 1.36 | 1.32 | 1.32 | 1.36 | 1.3 | 10,829 |
| July 04, 2025 | 1.33 | 1.36 | 1.36 | 1.36 | 1.33 | 15,423 |
| July 03, 2025 | 1.36 | 1.35 | 1.35 | 1.36 | 1.34 | 11,510 |
| July 02, 2025 | 1.34 | 1.36 | 1.36 | 1.36 | 1.25 | 71,900 |
| June 30, 2025 | 1.3 | 1.35 | 1.35 | 1.35 | 1.3 | 13,313 |
| June 27, 2025 | 1.37 | 1.35 | 1.35 | 1.39 | 1.34 | 13,014 |
| June 26, 2025 | 1.43 | 1.37 | 1.37 | 1.43 | 1.35 | 31,000 |
| June 25, 2025 | 1.38 | 1.43 | 1.43 | 1.43 | 1.38 | 3,100 |
| June 24, 2025 | 1.38 | 1.4 | 1.4 | 1.43 | 1.38 | 25,300 |
| June 23, 2025 | 1.39 | 1.43 | 1.43 | 1.43 | 1.39 | 37,716 |
| June 20, 2025 | 1.44 | 1.41 | 1.41 | 1.45 | 1.41 | 9,328 |
| June 19, 2025 | 1.42 | 1.43 | 1.43 | 1.43 | 1.35 | 27,016 |
| June 18, 2025 | 1.41 | 1.4 | 1.4 | 1.46 | 1.25 | 102,009 |
| June 17, 2025 | 1.56 | 1.46 | 1.46 | 1.56 | 1.45 | 12,147 |
| June 16, 2025 | 1.57 | 1.5 | 1.5 | 1.57 | 1.49 | 1,102 |
| June 13, 2025 | 1.53 | 1.46 | 1.46 | 1.53 | 1.46 | 62,720 |
| June 12, 2025 | 1.63 | 1.51 | 1.51 | 1.63 | 1.51 | 3,133 |
| June 11, 2025 | 1.65 | 1.6 | 1.6 | 1.65 | 1.57 | 181,700 |
