1.22
-0.06(-4.69%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.27 | 1.22 | 1.22 | 1.27 | 1.16 | 54,300 |
| September 04, 2025 | 1.26 | 1.28 | 1.28 | 1.28 | 1.25 | 13,600 |
| September 03, 2025 | 1.31 | 1.26 | 1.26 | 1.32 | 1.26 | 53,300 |
| September 02, 2025 | 1.32 | 1.33 | 1.33 | 1.34 | 1.31 | 67,000 |
| August 29, 2025 | 1.4 | 1.38 | 1.38 | 1.4 | 1.36 | 235,738 |
| August 28, 2025 | 1.32 | 1.32 | 1.32 | 1.39 | 1.32 | 98,400 |
| August 27, 2025 | 1.26 | 1.27 | 1.27 | 1.27 | 1.25 | 27,000 |
| August 26, 2025 | 1.25 | 1.24 | 1.24 | 1.25 | 1.23 | 71,044 |
| August 25, 2025 | 1.2 | 1.25 | 1.25 | 1.25 | 1.2 | 50,309 |
| August 22, 2025 | 1.21 | 1.22 | 1.22 | 1.23 | 1.21 | 7,000 |
| August 21, 2025 | 1.17 | 1.23 | 1.23 | 1.23 | 1.17 | 8,743 |
| August 20, 2025 | 1.19 | 1.18 | 1.18 | 1.22 | 1.17 | 87,700 |
| August 19, 2025 | 1.21 | 1.2 | 1.2 | 1.24 | 1.17 | 45,100 |
| August 18, 2025 | 1.22 | 1.22 | 1.22 | 1.24 | 1.2 | 19,900 |
| August 15, 2025 | 1.22 | 1.22 | 1.22 | 1.25 | 1.17 | 37,314 |
| August 14, 2025 | 1.21 | 1.23 | 1.23 | 1.23 | 1.21 | 27,900 |
| August 13, 2025 | 1.17 | 1.2 | 1.2 | 1.2 | 1.17 | 40,600 |
| August 12, 2025 | 1.24 | 1.21 | 1.21 | 1.25 | 1.18 | 287,738 |
| August 11, 2025 | 1.23 | 1.24 | 1.24 | 1.24 | 1.23 | 13,511 |
| August 08, 2025 | 1.22 | 1.24 | 1.24 | 1.25 | 1.22 | 57,800 |
| August 07, 2025 | 1.21 | 1.25 | 1.25 | 1.25 | 1.21 | 124,600 |
| August 06, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 22,100 |
| August 05, 2025 | 1.26 | 1.24 | 1.24 | 1.29 | 1.22 | 286,000 |
| August 01, 2025 | 1.13 | 1.12 | 1.12 | 1.14 | 1.12 | 3,527 |
| July 31, 2025 | 1.11 | 1.13 | 1.13 | 1.21 | 1.11 | 16,341 |
| July 30, 2025 | 1.08 | 1.15 | 1.15 | 1.15 | 1.08 | 58,400 |
| July 29, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.15 | 26,914 |
| July 28, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.17 | 69,244 |
| July 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 200 |
| July 24, 2025 | 1.17 | 1.2 | 1.2 | 1.24 | 1.16 | 63,000 |
| July 23, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.16 | 18,009 |
| July 22, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.16 | 23,100 |
| July 21, 2025 | 1.2 | 1.22 | 1.22 | 1.22 | 1.2 | 3,500 |
| July 18, 2025 | 1.2 | 1.21 | 1.21 | 1.21 | 1.2 | 7,423 |
| July 17, 2025 | 1.21 | 1.2 | 1.2 | 1.22 | 1.2 | 25,555 |
| July 16, 2025 | 1.24 | 1.22 | 1.22 | 1.24 | 1.22 | 10,500 |
| July 15, 2025 | 1.18 | 1.23 | 1.23 | 1.23 | 1.18 | 32,281 |
| July 14, 2025 | 1.23 | 1.2 | 1.2 | 1.23 | 1.18 | 92,900 |
| July 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.2 | 16,121 |
| July 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 164,000 |
| July 09, 2025 | 1.24 | 1.24 | 1.24 | 1.25 | 1.23 | 335,462 |
| July 08, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 55,331 |
| July 07, 2025 | 1.26 | 1.24 | 1.24 | 1.27 | 1.22 | 212,000 |
| July 04, 2025 | 1.27 | 1.27 | 1.27 | 1.3 | 1.26 | 38,791 |
| July 03, 2025 | 1.25 | 1.28 | 1.28 | 1.28 | 1.25 | 32,000 |
| July 02, 2025 | 1.28 | 1.26 | 1.26 | 1.28 | 1.22 | 154,900 |
| June 30, 2025 | 1.32 | 1.28 | 1.28 | 1.38 | 1.26 | 334,100 |
| June 27, 2025 | 1.41 | 1.2 | 1.2 | 1.41 | 1.17 | 598,118 |
| June 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0 |
| June 25, 2025 | 0.97 | 1.06 | 1.06 | 1.09 | 0.91 | 118,500 |
| June 24, 2025 | 0.88 | 0.92 | 0.92 | 1.05 | 0.88 | 103,800 |
| June 23, 2025 | 0.78 | 0.85 | 0.85 | 0.85 | 0.78 | 53,316 |
| June 20, 2025 | 0.75 | 0.76 | 0.76 | 0.76 | 0.75 | 17,500 |
| June 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 600 |
| June 18, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.75 | 8,400 |
| June 17, 2025 | 0.78 | 0.77 | 0.77 | 0.78 | 0.77 | 11,706 |
| June 16, 2025 | 0.83 | 0.81 | 0.81 | 0.84 | 0.79 | 33,000 |
| June 13, 2025 | 0.83 | 0.79 | 0.79 | 0.83 | 0.79 | 14,100 |
| June 12, 2025 | 0.82 | 0.8 | 0.8 | 0.84 | 0.78 | 22,000 |
| June 11, 2025 | 0.84 | 0.78 | 0.78 | 0.85 | 0.78 | 26,400 |