1.46
-0.04(-2.67%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.47 | 1.46 | 1.46 | 1.47 | 1.45 | 32,239 |
| August 15, 2025 | 1.5 | 1.5 | 1.5 | 1.51 | 1.47 | 28,418 |
| August 14, 2025 | 1.5 | 1.51 | 1.51 | 1.52 | 1.5 | 24,500 |
| August 13, 2025 | 1.5 | 1.52 | 1.52 | 1.53 | 1.49 | 23,022 |
| August 12, 2025 | 1.52 | 1.49 | 1.49 | 1.54 | 1.49 | 9,600 |
| August 11, 2025 | 1.58 | 1.53 | 1.53 | 1.58 | 1.52 | 13,001 |
| August 08, 2025 | 1.47 | 1.51 | 1.51 | 1.56 | 1.47 | 241,500 |
| August 07, 2025 | 1.53 | 1.49 | 1.49 | 1.53 | 1.46 | 93,736 |
| August 06, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | 67,800 |
| August 05, 2025 | 1.58 | 1.51 | 1.51 | 1.58 | 1.49 | 35,806 |
| August 01, 2025 | 1.54 | 1.51 | 1.51 | 1.54 | 1.51 | 61,400 |
| July 31, 2025 | 1.53 | 1.53 | 1.53 | 1.55 | 1.52 | 132,220 |
| July 30, 2025 | 1.6 | 1.55 | 1.55 | 1.6 | 1.54 | 107,500 |
| July 29, 2025 | 1.58 | 1.6 | 1.6 | 1.6 | 1.55 | 132,100 |
| July 28, 2025 | 1.66 | 1.6 | 1.6 | 1.66 | 1.58 | 59,900 |
| July 25, 2025 | 1.67 | 1.65 | 1.65 | 1.68 | 1.6 | 63,847 |
| July 24, 2025 | 1.67 | 1.65 | 1.65 | 1.7 | 1.64 | 31,602 |
| July 23, 2025 | 1.7 | 1.64 | 1.64 | 1.7 | 1.64 | 70,720 |
| July 22, 2025 | 1.71 | 1.7 | 1.7 | 1.76 | 1.69 | 52,400 |
| July 21, 2025 | 1.72 | 1.71 | 1.71 | 1.73 | 1.7 | 65,534 |
| July 18, 2025 | 1.72 | 1.72 | 1.72 | 1.75 | 1.7 | 29,000 |
| July 17, 2025 | 1.74 | 1.71 | 1.71 | 1.74 | 1.71 | 22,635 |
| July 16, 2025 | 1.75 | 1.73 | 1.73 | 1.75 | 1.72 | 21,700 |
| July 15, 2025 | 1.79 | 1.74 | 1.74 | 1.8 | 1.74 | 121,400 |
| July 14, 2025 | 1.77 | 1.81 | 1.81 | 1.84 | 1.74 | 34,830 |
| July 11, 2025 | 1.85 | 1.83 | 1.83 | 1.85 | 1.82 | 93,610 |
| July 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 19,642 |
| July 09, 2025 | 1.9 | 1.86 | 1.86 | 1.9 | 1.81 | 49,929 |
| July 08, 2025 | 1.89 | 1.85 | 1.85 | 1.89 | 1.84 | 53,314 |
| July 07, 2025 | 1.93 | 1.89 | 1.89 | 1.93 | 1.88 | 24,300 |
| July 04, 2025 | 1.95 | 1.9 | 1.9 | 1.98 | 1.85 | 25,700 |
| July 03, 2025 | 1.95 | 1.92 | 1.92 | 1.95 | 1.9 | 14,405 |
| July 02, 2025 | 1.83 | 1.95 | 1.95 | 1.95 | 1.83 | 91,500 |
| June 30, 2025 | 1.78 | 1.84 | 1.84 | 1.85 | 1.78 | 24,913 |
| June 27, 2025 | 1.8 | 1.8 | 1.8 | 1.81 | 1.79 | 17,300 |
| June 26, 2025 | 1.78 | 1.81 | 1.81 | 1.81 | 1.78 | 55,900 |
| June 25, 2025 | 1.77 | 1.78 | 1.78 | 1.8 | 1.77 | 55,833 |
| June 24, 2025 | 1.79 | 1.78 | 1.78 | 1.8 | 1.78 | 25,600 |
| June 23, 2025 | 1.79 | 1.79 | 1.79 | 1.81 | 1.75 | 81,900 |
| June 20, 2025 | 1.85 | 1.79 | 1.79 | 1.86 | 1.78 | 64,500 |
| June 19, 2025 | 1.84 | 1.85 | 1.85 | 1.87 | 1.84 | 8,225 |
| June 18, 2025 | 1.9 | 1.88 | 1.88 | 1.9 | 1.88 | 9,510 |
| June 17, 2025 | 1.89 | 1.88 | 1.88 | 1.9 | 1.87 | 4,000 |
| June 16, 2025 | 1.85 | 1.86 | 1.86 | 1.88 | 1.85 | 17,910 |
| June 13, 2025 | 1.91 | 1.87 | 1.85 | 1.94 | 1.85 | 30,620 |
| June 12, 2025 | 2.04 | 1.91 | 1.88 | 2.04 | 1.89 | 3,800 |
| June 11, 2025 | 2.04 | 1.91 | 1.88 | 2.12 | 1.89 | 80,438 |
| June 10, 2025 | 1.75 | 2.04 | 2.01 | 2.06 | 1.75 | 188,700 |
| June 09, 2025 | 1.68 | 1.72 | 1.7 | 1.74 | 1.67 | 21,400 |
| June 06, 2025 | 1.73 | 1.72 | 1.7 | 1.73 | 1.6 | 32,200 |
| June 05, 2025 | 1.75 | 1.73 | 1.71 | 1.75 | 1.72 | 14,300 |
| June 04, 2025 | 1.78 | 1.73 | 1.71 | 1.81 | 1.73 | 129,600 |
| June 03, 2025 | 1.78 | 1.8 | 1.78 | 1.8 | 1.78 | 46,923 |
| June 02, 2025 | 1.81 | 1.8 | 1.78 | 1.87 | 1.77 | 12,435 |
| May 30, 2025 | 1.85 | 1.86 | 1.86 | 1.86 | 1.73 | 29,000 |
| May 29, 2025 | 1.89 | 1.84 | 1.84 | 1.89 | 1.83 | 7,301 |
| May 28, 2025 | 1.87 | 1.86 | 1.86 | 1.89 | 1.86 | 20,000 |
| May 27, 2025 | 1.91 | 1.9 | 1.9 | 1.95 | 1.87 | 24,300 |
| May 26, 2025 | 1.92 | 1.91 | 1.91 | 1.94 | 1.9 | 632 |
| May 23, 2025 | 1.92 | 1.9 | 1.9 | 1.99 | 1.86 | 31,021 |