1.38
-0.01(-0.72%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1.52 | 1.39 | 1.39 | 1.52 | 1.37 | 670,199 |
| October 16, 2025 | 1.53 | 1.51 | 1.51 | 1.65 | 1.45 | 1.87M |
| October 15, 2025 | 1.48 | 1.53 | 1.53 | 1.54 | 1.46 | 1.21M |
| October 14, 2025 | 1.5 | 1.45 | 1.45 | 1.55 | 1.4 | 1.4M |
| October 10, 2025 | 1.27 | 1.44 | 1.44 | 1.47 | 1.27 | 2.12M |
| October 09, 2025 | 1.35 | 1.24 | 1.24 | 1.36 | 1.24 | 643,300 |
| October 08, 2025 | 1.38 | 1.33 | 1.33 | 1.38 | 1.31 | 534,847 |
| October 07, 2025 | 1.28 | 1.4 | 1.4 | 1.43 | 1.23 | 1.36M |
| October 06, 2025 | 1.31 | 1.23 | 1.23 | 1.31 | 1.22 | 514,800 |
| October 03, 2025 | 1.18 | 1.26 | 1.26 | 1.35 | 1.16 | 1.74M |
| October 02, 2025 | 1.19 | 1.17 | 1.17 | 1.2 | 1.14 | 449,400 |
| October 01, 2025 | 1.2 | 1.22 | 1.22 | 1.22 | 1.17 | 669,407 |
| September 30, 2025 | 1.16 | 1.2 | 1.2 | 1.2 | 1.13 | 406,100 |
| September 29, 2025 | 1.25 | 1.2 | 1.2 | 1.25 | 1.15 | 977,000 |
| September 26, 2025 | 1.11 | 1.2 | 1.2 | 1.23 | 1.11 | 570,329 |
| September 25, 2025 | 1.2 | 1.11 | 1.11 | 1.2 | 1.1 | 916,545 |
| September 24, 2025 | 1.19 | 1.19 | 1.19 | 1.29 | 1.16 | 1.22M |
| September 23, 2025 | 1.18 | 1.16 | 1.16 | 1.18 | 1.13 | 489,918 |
| September 22, 2025 | 1.18 | 1.16 | 1.16 | 1.19 | 1.11 | 711,092 |
| September 19, 2025 | 1.06 | 1.14 | 1.14 | 1.17 | 1.05 | 900,104 |
| September 18, 2025 | 1.06 | 1.04 | 1.04 | 1.06 | 1 | 235,808 |
| September 17, 2025 | 1.02 | 1.05 | 1.05 | 1.06 | 1 | 480,926 |
| September 16, 2025 | 1.12 | 1.04 | 1.04 | 1.12 | 1.02 | 666,335 |
| September 15, 2025 | 1.13 | 1.11 | 1.11 | 1.13 | 1.06 | 241,204 |
| September 12, 2025 | 1.15 | 1.11 | 1.11 | 1.15 | 1.1 | 591,600 |
| September 11, 2025 | 1.08 | 1.11 | 1.11 | 1.14 | 1.06 | 755,713 |
| September 10, 2025 | 1.02 | 1.06 | 1.06 | 1.07 | 0.98 | 916,037 |
| September 09, 2025 | 1.04 | 1 | 1 | 1.04 | 1 | 379,200 |
| September 08, 2025 | 1 | 0.98 | 0.98 | 1.04 | 0.96 | 458,300 |
| September 05, 2025 | 0.92 | 0.98 | 0.98 | 1.02 | 0.91 | 1.34M |
| September 04, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.91 | 466,500 |
| September 03, 2025 | 0.96 | 0.93 | 0.93 | 0.96 | 0.9 | 687,904 |
| September 02, 2025 | 0.94 | 0.93 | 0.93 | 1.01 | 0.9 | 1.29M |
| August 29, 2025 | 0.94 | 0.93 | 0.93 | 0.97 | 0.88 | 1.12M |
| August 28, 2025 | 0.98 | 0.93 | 0.93 | 1.01 | 0.89 | 2.92M |
| August 27, 2025 | 1.31 | 1.03 | 1.03 | 1.34 | 0.87 | 6.97M |
| August 26, 2025 | 1.42 | 1.25 | 1.25 | 1.42 | 1.2 | 2.88M |
| August 25, 2025 | 1.1 | 1.28 | 1.28 | 1.35 | 1.06 | 2.37M |
| August 22, 2025 | 1.06 | 1.14 | 1.14 | 1.15 | 1.03 | 1.03M |
| August 21, 2025 | 0.92 | 1 | 1 | 1.02 | 0.92 | 619,385 |
| August 20, 2025 | 0.92 | 0.92 | 0.92 | 0.94 | 0.89 | 365,800 |
| August 19, 2025 | 0.96 | 0.89 | 0.89 | 0.98 | 0.89 | 813,335 |
| August 18, 2025 | 0.9 | 0.93 | 0.93 | 0.93 | 0.85 | 964,705 |
| August 15, 2025 | 0.84 | 0.84 | 0.84 | 0.86 | 0.83 | 139,500 |
| August 14, 2025 | 0.84 | 0.85 | 0.85 | 0.85 | 0.81 | 319,448 |
| August 13, 2025 | 0.86 | 0.84 | 0.84 | 0.86 | 0.81 | 343,231 |
| August 12, 2025 | 0.9 | 0.85 | 0.85 | 0.9 | 0.84 | 285,416 |
| August 11, 2025 | 0.86 | 0.89 | 0.89 | 0.89 | 0.84 | 448,300 |
| August 08, 2025 | 0.84 | 0.84 | 0.84 | 0.85 | 0.82 | 265,100 |
| August 07, 2025 | 0.92 | 0.84 | 0.84 | 0.92 | 0.84 | 294,900 |
| August 06, 2025 | 0.89 | 0.86 | 0.86 | 0.92 | 0.86 | 659,611 |
| August 05, 2025 | 0.81 | 0.88 | 0.88 | 0.89 | 0.81 | 805,207 |
| August 01, 2025 | 0.79 | 0.76 | 0.76 | 0.81 | 0.74 | 667,400 |
| July 31, 2025 | 0.79 | 0.79 | 0.79 | 0.8 | 0.75 | 493,400 |
| July 30, 2025 | 0.83 | 0.8 | 0.8 | 0.84 | 0.78 | 1.33M |
| July 29, 2025 | 0.9 | 0.85 | 0.85 | 0.91 | 0.82 | 1.43M |
| July 28, 2025 | 1 | 0.9 | 0.9 | 1.01 | 0.88 | 1.6M |
| July 25, 2025 | 1.08 | 1 | 1 | 1.08 | 1 | 815,500 |
| July 24, 2025 | 1 | 1.01 | 1.01 | 1.07 | 0.99 | 1.2M |
| July 23, 2025 | 0.9 | 0.98 | 0.98 | 0.99 | 0.9 | 1.21M |