1.41
-0.07(-4.73%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1.45 | 1.41 | 1.41 | 1.46 | 1.4 | 117,215 |
| October 16, 2025 | 1.48 | 1.48 | 1.48 | 1.49 | 1.44 | 92,408 |
| October 15, 2025 | 1.54 | 1.47 | 1.47 | 1.54 | 1.47 | 90,443 |
| October 14, 2025 | 1.5 | 1.56 | 1.56 | 1.57 | 1.5 | 291,629 |
| October 10, 2025 | 1.39 | 1.33 | 1.33 | 1.39 | 1.32 | 184,107 |
| October 09, 2025 | 1.41 | 1.3 | 1.3 | 1.41 | 1.27 | 58,554 |
| October 08, 2025 | 1.35 | 1.45 | 1.45 | 1.46 | 1.35 | 72,800 |
| October 07, 2025 | 1.5 | 1.39 | 1.39 | 1.5 | 1.29 | 106,671 |
| October 06, 2025 | 1.61 | 1.54 | 1.54 | 1.61 | 1.47 | 112,990 |
| October 03, 2025 | 1.62 | 1.64 | 1.64 | 1.66 | 1.61 | 101,890 |
| October 02, 2025 | 1.57 | 1.62 | 1.62 | 1.62 | 1.56 | 311,620 |
| October 01, 2025 | 1.55 | 1.55 | 1.55 | 1.57 | 1.51 | 226,574 |
| September 30, 2025 | 1.4 | 1.45 | 1.45 | 1.46 | 1.4 | 103,864 |
| September 29, 2025 | 1.48 | 1.47 | 1.47 | 1.48 | 1.41 | 128,367 |
| September 26, 2025 | 1.48 | 1.52 | 1.52 | 1.52 | 1.48 | 35,125 |
| September 25, 2025 | 1.46 | 1.45 | 1.45 | 1.47 | 1.33 | 224,078 |
| September 24, 2025 | 1.57 | 1.56 | 1.56 | 1.57 | 1.34 | 248,384 |
| September 23, 2025 | 1.52 | 1.56 | 1.56 | 1.56 | 1.51 | 250,179 |
| September 22, 2025 | 1.47 | 1.52 | 1.52 | 1.52 | 1.45 | 199,325 |
| September 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.42 | 114,833 |
| September 18, 2025 | 1.46 | 1.45 | 1.45 | 1.47 | 1.4 | 79,470 |
| September 17, 2025 | 1.47 | 1.48 | 1.48 | 1.48 | 1.39 | 101,204 |
| September 16, 2025 | 1.44 | 1.45 | 1.45 | 1.45 | 1.38 | 67,692 |
| September 15, 2025 | 1.3 | 1.48 | 1.48 | 1.56 | 1.25 | 611,926 |
| September 12, 2025 | 1.25 | 1.27 | 1.27 | 1.29 | 1.17 | 259,322 |
| September 11, 2025 | 1.23 | 1.27 | 1.27 | 1.28 | 1.21 | 421,241 |
| September 10, 2025 | 1.04 | 1.09 | 1.09 | 1.1 | 1.04 | 118,250 |
| September 09, 2025 | 1 | 1.04 | 1.04 | 1.09 | 1 | 31,321 |
| September 08, 2025 | 1.03 | 0.93 | 0.93 | 1.04 | 0.93 | 145,653 |
| September 05, 2025 | 1.05 | 1.04 | 1.04 | 1.06 | 1.03 | 53,350 |
| September 04, 2025 | 1.01 | 1.05 | 1.05 | 1.05 | 1 | 53,242 |
| September 03, 2025 | 1.09 | 1.07 | 1.07 | 1.09 | 1.06 | 43,200 |
| September 02, 2025 | 1.08 | 1.13 | 1.13 | 1.15 | 1.08 | 284,729 |
| August 29, 2025 | 1 | 1.05 | 1.05 | 1.06 | 1 | 33,902 |
| August 28, 2025 | 1.07 | 1.05 | 1.05 | 1.07 | 1 | 40,481 |
| August 27, 2025 | 1.1 | 1.05 | 1.05 | 1.13 | 1.05 | 28,700 |
| August 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | 10,200 |
| August 25, 2025 | 1.14 | 1.11 | 1.11 | 1.18 | 1.07 | 184,021 |
| August 22, 2025 | 1.05 | 1.11 | 1.11 | 1.13 | 1.04 | 145,455 |
| August 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.01 | 184,716 |
| August 20, 2025 | 1.05 | 1.05 | 1.05 | 1.06 | 1.03 | 180,311 |
| August 19, 2025 | 0.99 | 0.98 | 0.98 | 0.99 | 0.97 | 86,700 |
| August 18, 2025 | 0.93 | 0.94 | 0.94 | 0.94 | 0.93 | 12,684 |
| August 15, 2025 | 1 | 0.87 | 0.87 | 1 | 0.76 | 458,561 |
| August 14, 2025 | 1 | 0.97 | 0.97 | 1 | 0.95 | 102,360 |
| August 13, 2025 | 0.96 | 1.05 | 1.05 | 1.05 | 0.96 | 153,900 |
| August 12, 2025 | 0.86 | 0.91 | 0.91 | 0.91 | 0.85 | 83,000 |
| August 11, 2025 | 0.88 | 0.88 | 0.88 | 0.89 | 0.84 | 50,500 |
| August 08, 2025 | 0.84 | 0.88 | 0.88 | 0.89 | 0.84 | 61,761 |
| August 07, 2025 | 0.72 | 0.84 | 0.84 | 0.84 | 0.71 | 405,841 |
| August 06, 2025 | 0.7 | 0.66 | 0.66 | 0.7 | 0.66 | 95,155 |
| August 05, 2025 | 0.69 | 0.69 | 0.69 | 0.73 | 0.67 | 575,941 |
| August 01, 2025 | 0.64 | 0.64 | 0.64 | 0.65 | 0.63 | 223,708 |
| July 31, 2025 | 0.64 | 0.63 | 0.63 | 0.66 | 0.59 | 285,150 |
| July 30, 2025 | 0.56 | 0.67 | 0.67 | 0.7 | 0.56 | 250,151 |
| July 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0 |
| July 28, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.52 | 12,000 |
| July 25, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.51 | 35,500 |
| July 24, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.5 | 29,000 |
| July 23, 2025 | 0.5 | 0.51 | 0.51 | 0.56 | 0.5 | 28,850 |