1.51
-0.02(-1.31%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.54 | 1.51 | 1.51 | 1.54 | 1.49 | 144,000 |
| September 25, 2025 | 1.5 | 1.53 | 1.53 | 1.54 | 1.49 | 94,400 |
| September 24, 2025 | 1.53 | 1.51 | 1.51 | 1.58 | 1.5 | 169,622 |
| September 23, 2025 | 1.57 | 1.54 | 1.54 | 1.57 | 1.48 | 136,033 |
| September 22, 2025 | 1.57 | 1.54 | 1.54 | 1.57 | 1.51 | 83,434 |
| September 19, 2025 | 1.53 | 1.55 | 1.55 | 1.57 | 1.48 | 412,500 |
| September 18, 2025 | 1.49 | 1.51 | 1.51 | 1.57 | 1.47 | 154,903 |
| September 17, 2025 | 1.47 | 1.5 | 1.5 | 1.5 | 1.46 | 57,800 |
| September 16, 2025 | 1.49 | 1.47 | 1.47 | 1.49 | 1.46 | 69,219 |
| September 15, 2025 | 1.52 | 1.49 | 1.49 | 1.52 | 1.48 | 64,900 |
| September 12, 2025 | 1.48 | 1.51 | 1.51 | 1.51 | 1.46 | 51,135 |
| September 11, 2025 | 1.48 | 1.48 | 1.48 | 1.53 | 1.46 | 71,821 |
| September 10, 2025 | 1.44 | 1.5 | 1.5 | 1.57 | 1.44 | 159,808 |
| September 09, 2025 | 1.47 | 1.45 | 1.45 | 1.5 | 1.43 | 116,712 |
| September 08, 2025 | 1.53 | 1.47 | 1.47 | 1.53 | 1.45 | 64,008 |
| September 05, 2025 | 1.56 | 1.54 | 1.54 | 1.56 | 1.46 | 138,700 |
| September 04, 2025 | 1.51 | 1.53 | 1.53 | 1.54 | 1.47 | 72,400 |
| September 03, 2025 | 1.55 | 1.51 | 1.51 | 1.65 | 1.49 | 178,800 |
| September 02, 2025 | 1.46 | 1.52 | 1.52 | 1.53 | 1.46 | 97,800 |
| August 29, 2025 | 1.5 | 1.49 | 1.49 | 1.5 | 1.46 | 137,110 |
| August 28, 2025 | 1.56 | 1.51 | 1.51 | 1.57 | 1.47 | 254,180 |
| August 27, 2025 | 1.61 | 1.56 | 1.56 | 1.61 | 1.56 | 158,200 |
| August 26, 2025 | 1.58 | 1.58 | 1.58 | 1.61 | 1.57 | 55,035 |
| August 25, 2025 | 1.65 | 1.6 | 1.6 | 1.65 | 1.56 | 152,736 |
| August 22, 2025 | 1.62 | 1.62 | 1.62 | 1.67 | 1.58 | 140,200 |
| August 21, 2025 | 1.6 | 1.62 | 1.62 | 1.65 | 1.55 | 71,706 |
| August 20, 2025 | 1.6 | 1.6 | 1.6 | 1.64 | 1.55 | 181,400 |
| August 19, 2025 | 1.69 | 1.57 | 1.57 | 1.69 | 1.52 | 241,437 |
| August 18, 2025 | 1.85 | 1.69 | 1.69 | 1.85 | 1.63 | 313,200 |
| August 15, 2025 | 1.87 | 1.83 | 1.83 | 1.95 | 1.8 | 341,500 |
| August 14, 2025 | 1.59 | 1.85 | 1.85 | 1.87 | 1.59 | 550,500 |
| August 13, 2025 | 1.64 | 1.53 | 1.53 | 1.67 | 1.52 | 260,300 |
| August 12, 2025 | 1.45 | 1.54 | 1.54 | 1.58 | 1.41 | 297,600 |
| August 11, 2025 | 1.41 | 1.4 | 1.4 | 1.46 | 1.34 | 350,200 |
| August 08, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.31 | 328,900 |
| August 07, 2025 | 1.54 | 1.48 | 1.48 | 1.57 | 1.48 | 107,900 |
| August 06, 2025 | 1.64 | 1.48 | 1.48 | 1.64 | 1.47 | 507,005 |
| August 05, 2025 | 1.85 | 1.85 | 1.85 | 1.88 | 1.78 | 161,610 |
| August 01, 2025 | 2.05 | 1.91 | 1.91 | 2.05 | 1.9 | 143,900 |
| July 31, 2025 | 2.05 | 2.06 | 2.06 | 2.15 | 2.02 | 124,003 |
| July 30, 2025 | 2.03 | 2.08 | 2.08 | 2.13 | 1.98 | 134,230 |
| July 29, 2025 | 2.14 | 2.01 | 2.01 | 2.14 | 1.97 | 142,900 |
| July 28, 2025 | 1.98 | 2.1 | 2.1 | 2.17 | 1.98 | 267,400 |
| July 25, 2025 | 1.93 | 1.96 | 1.96 | 1.97 | 1.87 | 83,203 |
| July 24, 2025 | 1.97 | 1.92 | 1.92 | 1.97 | 1.89 | 77,134 |
| July 23, 2025 | 1.94 | 1.95 | 1.95 | 1.95 | 1.8 | 106,300 |
| July 22, 2025 | 1.7 | 1.88 | 1.88 | 1.96 | 1.69 | 289,801 |
| July 21, 2025 | 1.62 | 1.67 | 1.67 | 1.69 | 1.6 | 133,934 |
| July 18, 2025 | 1.62 | 1.61 | 1.61 | 1.62 | 1.56 | 113,900 |
| July 17, 2025 | 1.77 | 1.61 | 1.61 | 1.78 | 1.61 | 202,200 |
| July 16, 2025 | 1.75 | 1.76 | 1.76 | 1.8 | 1.72 | 91,920 |
| July 15, 2025 | 1.81 | 1.74 | 1.74 | 1.84 | 1.74 | 132,300 |
| July 14, 2025 | 1.8 | 1.81 | 1.81 | 1.87 | 1.78 | 130,000 |
| July 11, 2025 | 1.86 | 1.8 | 1.8 | 1.87 | 1.76 | 68,800 |
| July 10, 2025 | 1.91 | 1.86 | 1.86 | 1.91 | 1.8 | 74,500 |
| July 09, 2025 | 1.91 | 1.88 | 1.88 | 1.91 | 1.85 | 50,000 |
| July 08, 2025 | 1.99 | 1.9 | 1.9 | 1.99 | 1.86 | 115,520 |
| July 07, 2025 | 2.07 | 1.97 | 1.97 | 2.08 | 1.94 | 109,600 |
| July 04, 2025 | 2.06 | 2.07 | 2.07 | 2.08 | 2.01 | 77,015 |
| July 03, 2025 | 1.93 | 2.05 | 2.05 | 2.08 | 1.93 | 71,011 |