0.75
-0.01(-1.32%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 22, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.68 | 25,500 |
September 19, 2025 | 0.66 | 0.7 | 0.7 | 0.73 | 0.66 | 27,770 |
September 18, 2025 | 0.72 | 0.7 | 0.7 | 0.72 | 0.7 | 13,080 |
September 17, 2025 | 0.73 | 0.72 | 0.72 | 0.73 | 0.72 | 3,670 |
September 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 60,056 |
September 15, 2025 | 0.75 | 0.76 | 0.76 | 0.76 | 0.71 | 66,371 |
September 12, 2025 | 0.75 | 0.74 | 0.74 | 0.76 | 0.74 | 17,604 |
September 11, 2025 | 0.73 | 0.74 | 0.74 | 0.75 | 0.73 | 13,500 |
September 10, 2025 | 0.75 | 0.72 | 0.72 | 0.75 | 0.72 | 12,820 |
September 09, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 11,986 |
September 08, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.71 | 28,468 |
September 05, 2025 | 0.68 | 0.74 | 0.74 | 0.77 | 0.68 | 19,217 |
September 04, 2025 | 0.78 | 0.77 | 0.77 | 0.78 | 0.77 | 28,300 |
September 03, 2025 | 0.75 | 0.78 | 0.78 | 0.78 | 0.75 | 15,237 |
September 02, 2025 | 0.69 | 0.74 | 0.74 | 0.75 | 0.67 | 22,690 |
August 29, 2025 | 0.74 | 0.76 | 0.76 | 0.77 | 0.73 | 43,000 |
August 28, 2025 | 0.75 | 0.74 | 0.74 | 0.75 | 0.72 | 24,600 |
August 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 6,500 |
August 26, 2025 | 0.75 | 0.76 | 0.76 | 0.76 | 0.75 | 3,000 |
August 25, 2025 | 0.74 | 0.73 | 0.73 | 0.75 | 0.73 | 63,333 |
August 22, 2025 | 0.72 | 0.71 | 0.71 | 0.72 | 0.71 | 5,600 |
August 21, 2025 | 0.71 | 0.66 | 0.66 | 0.71 | 0.66 | 7,030 |
August 20, 2025 | 0.71 | 0.68 | 0.68 | 0.71 | 0.68 | 5,800 |
August 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0 |
August 18, 2025 | 0.73 | 0.74 | 0.74 | 0.74 | 0.72 | 1,800 |
August 15, 2025 | 0.67 | 0.73 | 0.73 | 0.73 | 0.67 | 13,500 |
August 14, 2025 | 0.65 | 0.71 | 0.71 | 0.71 | 0.65 | 16,449 |
August 13, 2025 | 0.64 | 0.65 | 0.65 | 0.68 | 0.64 | 9,400 |
August 12, 2025 | 0.68 | 0.63 | 0.63 | 0.69 | 0.63 | 13,100 |
August 11, 2025 | 0.7 | 0.68 | 0.68 | 0.71 | 0.68 | 4,500 |
August 08, 2025 | 0.66 | 0.69 | 0.69 | 0.69 | 0.66 | 3,300 |
August 07, 2025 | 0.67 | 0.68 | 0.68 | 0.68 | 0.67 | 6,000 |
August 06, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 1,400 |
August 05, 2025 | 0.71 | 0.68 | 0.68 | 0.71 | 0.68 | 5,000 |
August 01, 2025 | 0.7 | 0.71 | 0.71 | 0.75 | 0.7 | 7,000 |
July 31, 2025 | 0.7 | 0.7 | 0.7 | 0.71 | 0.7 | 3,200 |
July 30, 2025 | 0.71 | 0.72 | 0.72 | 0.72 | 0.66 | 12,548 |
July 29, 2025 | 0.75 | 0.71 | 0.71 | 0.75 | 0.71 | 2,600 |
July 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1,000 |
July 25, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 700 |
July 24, 2025 | 0.67 | 0.71 | 0.71 | 0.71 | 0.64 | 35,100 |
July 23, 2025 | 0.68 | 0.69 | 0.69 | 0.7 | 0.68 | 9,100 |
July 22, 2025 | 0.66 | 0.67 | 0.67 | 0.67 | 0.62 | 31,300 |
July 21, 2025 | 0.64 | 0.64 | 0.64 | 0.65 | 0.61 | 37,429 |
July 18, 2025 | 0.67 | 0.65 | 0.65 | 0.67 | 0.64 | 24,512 |
July 17, 2025 | 0.69 | 0.67 | 0.67 | 0.69 | 0.66 | 23,600 |
July 16, 2025 | 0.7 | 0.69 | 0.69 | 0.7 | 0.69 | 7,200 |
July 15, 2025 | 0.71 | 0.7 | 0.7 | 0.72 | 0.7 | 9,600 |
July 14, 2025 | 0.73 | 0.72 | 0.72 | 0.73 | 0.72 | 3,000 |
July 11, 2025 | 0.74 | 0.71 | 0.71 | 0.74 | 0.71 | 1,006 |
July 10, 2025 | 0.75 | 0.72 | 0.72 | 0.75 | 0.72 | 3,000 |
July 09, 2025 | 0.75 | 0.72 | 0.72 | 0.75 | 0.72 | 3,000 |
July 08, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1,000 |
July 07, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1,000 |
July 04, 2025 | 0.74 | 0.69 | 0.69 | 0.74 | 0.69 | 3,500 |
July 03, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1,500 |
July 02, 2025 | 0.71 | 0.7 | 0.7 | 0.71 | 0.7 | 10,100 |
June 30, 2025 | 0.7 | 0.72 | 0.72 | 0.72 | 0.69 | 4,010 |
June 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1,100 |
June 26, 2025 | 0.73 | 0.75 | 0.75 | 0.76 | 0.73 | 4,100 |