1.52
-0.02(-1.30%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.49 | 1.54 | 1.54 | 1.55 | 1.46 | 138,300 |
| September 04, 2025 | 1.39 | 1.47 | 1.47 | 1.47 | 1.39 | 81,100 |
| September 03, 2025 | 1.4 | 1.4 | 1.4 | 1.42 | 1.37 | 92,104 |
| September 02, 2025 | 1.46 | 1.42 | 1.42 | 1.46 | 1.4 | 23,400 |
| August 29, 2025 | 1.4 | 1.45 | 1.45 | 1.46 | 1.4 | 27,437 |
| August 28, 2025 | 1.4 | 1.4 | 1.4 | 1.48 | 1.39 | 47,500 |
| August 27, 2025 | 1.44 | 1.43 | 1.43 | 1.45 | 1.38 | 40,608 |
| August 26, 2025 | 1.46 | 1.44 | 1.44 | 1.49 | 1.42 | 17,900 |
| August 25, 2025 | 1.45 | 1.46 | 1.46 | 1.58 | 1.39 | 199,330 |
| August 22, 2025 | 1.37 | 1.46 | 1.46 | 1.48 | 1.35 | 79,540 |
| August 21, 2025 | 1.39 | 1.37 | 1.37 | 1.41 | 1.34 | 29,200 |
| August 20, 2025 | 1.37 | 1.38 | 1.38 | 1.38 | 1.36 | 13,700 |
| August 19, 2025 | 1.42 | 1.36 | 1.36 | 1.42 | 1.35 | 47,946 |
| August 18, 2025 | 1.42 | 1.4 | 1.4 | 1.43 | 1.4 | 45,633 |
| August 15, 2025 | 1.43 | 1.42 | 1.42 | 1.45 | 1.41 | 38,649 |
| August 14, 2025 | 1.36 | 1.46 | 1.46 | 1.47 | 1.36 | 89,400 |
| August 13, 2025 | 1.36 | 1.37 | 1.37 | 1.37 | 1.32 | 150,412 |
| August 12, 2025 | 1.34 | 1.33 | 1.33 | 1.38 | 1.33 | 51,014 |
| August 11, 2025 | 1.36 | 1.37 | 1.37 | 1.38 | 1.31 | 109,511 |
| August 08, 2025 | 1.36 | 1.33 | 1.33 | 1.36 | 1.33 | 17,741 |
| August 07, 2025 | 1.35 | 1.35 | 1.35 | 1.37 | 1.3 | 59,131 |
| August 06, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.38 | 19,315 |
| August 05, 2025 | 1.43 | 1.39 | 1.39 | 1.43 | 1.39 | 53,551 |
| August 01, 2025 | 1.44 | 1.42 | 1.42 | 1.45 | 1.4 | 23,400 |
| July 31, 2025 | 1.42 | 1.5 | 1.5 | 1.5 | 1.4 | 53,200 |
| July 30, 2025 | 1.5 | 1.45 | 1.45 | 1.51 | 1.43 | 31,500 |
| July 29, 2025 | 1.49 | 1.48 | 1.48 | 1.54 | 1.42 | 114,800 |
| July 28, 2025 | 1.61 | 1.49 | 1.49 | 1.62 | 1.46 | 318,032 |
| July 25, 2025 | 1.6 | 1.6 | 1.6 | 1.61 | 1.56 | 19,700 |
| July 24, 2025 | 1.65 | 1.6 | 1.6 | 1.67 | 1.6 | 36,919 |
| July 23, 2025 | 1.63 | 1.68 | 1.68 | 1.7 | 1.62 | 20,600 |
| July 22, 2025 | 1.54 | 1.62 | 1.62 | 1.63 | 1.53 | 49,349 |
| July 21, 2025 | 1.58 | 1.54 | 1.54 | 1.58 | 1.52 | 27,609 |
| July 18, 2025 | 1.57 | 1.55 | 1.55 | 1.58 | 1.52 | 52,700 |
| July 17, 2025 | 1.53 | 1.56 | 1.56 | 1.59 | 1.52 | 52,632 |
| July 16, 2025 | 1.56 | 1.51 | 1.51 | 1.56 | 1.5 | 26,203 |
| July 15, 2025 | 1.5 | 1.57 | 1.57 | 1.59 | 1.5 | 80,645 |
| July 14, 2025 | 1.35 | 1.48 | 1.48 | 1.5 | 1.35 | 252,426 |
| July 11, 2025 | 1.39 | 1.36 | 1.36 | 1.39 | 1.35 | 16,035 |
| July 10, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.36 | 23,400 |
| July 09, 2025 | 1.37 | 1.36 | 1.36 | 1.37 | 1.35 | 11,733 |
| July 08, 2025 | 1.32 | 1.36 | 1.36 | 1.4 | 1.32 | 72,800 |
| July 07, 2025 | 1.35 | 1.32 | 1.32 | 1.35 | 1.31 | 72,007 |
| July 04, 2025 | 1.36 | 1.36 | 1.36 | 1.39 | 1.3 | 10,539 |
| July 03, 2025 | 1.31 | 1.39 | 1.39 | 1.41 | 1.31 | 39,422 |
| July 02, 2025 | 1.3 | 1.31 | 1.31 | 1.34 | 1.3 | 52,700 |
| June 30, 2025 | 1.32 | 1.32 | 1.32 | 1.34 | 1.28 | 86,858 |
| June 27, 2025 | 1.39 | 1.35 | 1.35 | 1.4 | 1.32 | 63,500 |
| June 26, 2025 | 1.4 | 1.37 | 1.37 | 1.4 | 1.36 | 17,123 |
| June 25, 2025 | 1.41 | 1.4 | 1.4 | 1.43 | 1.39 | 11,003 |
| June 24, 2025 | 1.44 | 1.4 | 1.4 | 1.45 | 1.38 | 63,803 |
| June 23, 2025 | 1.46 | 1.45 | 1.45 | 1.47 | 1.42 | 13,038 |
| June 20, 2025 | 1.46 | 1.5 | 1.5 | 1.51 | 1.44 | 28,708 |
| June 19, 2025 | 1.43 | 1.45 | 1.45 | 1.46 | 1.43 | 34,823 |
| June 18, 2025 | 1.39 | 1.4 | 1.4 | 1.41 | 1.39 | 31,900 |
| June 17, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.36 | 59,305 |
| June 16, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 23,900 |
| June 13, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.37 | 55,637 |
| June 12, 2025 | 1.45 | 1.41 | 1.41 | 1.46 | 1.4 | 40,843 |
| June 11, 2025 | 1.45 | 1.43 | 1.43 | 1.45 | 1.42 | 24,634 |
