1.45
+0.02(+1.40%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 1.45 | 1.43 | 1.43 | 1.46 | 1.41 | 119,400 |
| August 20, 2025 | 1.41 | 1.45 | 1.45 | 1.49 | 1.41 | 343,026 |
| August 19, 2025 | 1.44 | 1.44 | 1.44 | 1.49 | 1.42 | 196,322 |
| August 18, 2025 | 1.44 | 1.43 | 1.43 | 1.48 | 1.41 | 143,412 |
| August 15, 2025 | 1.42 | 1.41 | 1.41 | 1.45 | 1.38 | 307,554 |
| August 14, 2025 | 1.42 | 1.44 | 1.44 | 1.53 | 1.39 | 569,144 |
| August 13, 2025 | 1.5 | 1.51 | 1.51 | 1.53 | 1.5 | 86,021 |
| August 12, 2025 | 1.53 | 1.5 | 1.5 | 1.53 | 1.47 | 70,510 |
| August 11, 2025 | 1.48 | 1.51 | 1.51 | 1.52 | 1.44 | 126,733 |
| August 08, 2025 | 1.5 | 1.48 | 1.48 | 1.53 | 1.45 | 199,547 |
| August 07, 2025 | 1.56 | 1.5 | 1.5 | 1.56 | 1.49 | 239,808 |
| August 06, 2025 | 1.59 | 1.54 | 1.54 | 1.59 | 1.52 | 163,564 |
| August 05, 2025 | 1.58 | 1.58 | 1.58 | 1.61 | 1.55 | 121,240 |
| August 01, 2025 | 1.57 | 1.57 | 1.57 | 1.59 | 1.5 | 184,527 |
| July 31, 2025 | 1.6 | 1.59 | 1.59 | 1.64 | 1.57 | 157,500 |
| July 30, 2025 | 1.64 | 1.63 | 1.63 | 1.64 | 1.59 | 115,915 |
| July 29, 2025 | 1.63 | 1.64 | 1.64 | 1.68 | 1.62 | 124,900 |
| July 28, 2025 | 1.71 | 1.61 | 1.61 | 1.71 | 1.6 | 195,919 |
| July 25, 2025 | 1.66 | 1.7 | 1.7 | 1.71 | 1.63 | 191,008 |
| July 24, 2025 | 1.65 | 1.67 | 1.67 | 1.67 | 1.63 | 111,024 |
| July 23, 2025 | 1.67 | 1.65 | 1.65 | 1.72 | 1.65 | 95,300 |
| July 22, 2025 | 1.68 | 1.67 | 1.67 | 1.7 | 1.65 | 113,600 |
| July 21, 2025 | 1.7 | 1.68 | 1.68 | 1.72 | 1.66 | 105,031 |
| July 18, 2025 | 1.74 | 1.7 | 1.7 | 1.74 | 1.69 | 105,125 |
| July 17, 2025 | 1.72 | 1.74 | 1.74 | 1.76 | 1.71 | 66,525 |
| July 16, 2025 | 1.7 | 1.71 | 1.71 | 1.72 | 1.67 | 105,344 |
| July 15, 2025 | 1.78 | 1.67 | 1.67 | 1.78 | 1.64 | 210,104 |
| July 14, 2025 | 1.76 | 1.75 | 1.75 | 1.77 | 1.74 | 66,600 |
| July 11, 2025 | 1.79 | 1.74 | 1.74 | 1.79 | 1.73 | 222,800 |
| July 10, 2025 | 1.77 | 1.8 | 1.8 | 1.8 | 1.75 | 157,400 |
| July 09, 2025 | 1.77 | 1.77 | 1.77 | 1.79 | 1.74 | 122,814 |
| July 08, 2025 | 1.79 | 1.78 | 1.78 | 1.79 | 1.72 | 204,843 |
| July 07, 2025 | 1.88 | 1.81 | 1.81 | 1.88 | 1.79 | 105,937 |
| July 04, 2025 | 1.9 | 1.88 | 1.88 | 1.9 | 1.87 | 39,314 |
| July 03, 2025 | 1.86 | 1.9 | 1.9 | 1.9 | 1.85 | 107,702 |
| July 02, 2025 | 1.85 | 1.86 | 1.86 | 1.9 | 1.83 | 70,200 |
| June 30, 2025 | 1.84 | 1.85 | 1.85 | 1.86 | 1.81 | 54,200 |
| June 27, 2025 | 1.9 | 1.83 | 1.83 | 1.9 | 1.79 | 202,302 |
| June 26, 2025 | 1.92 | 1.9 | 1.9 | 1.92 | 1.87 | 85,400 |
| June 25, 2025 | 1.86 | 1.91 | 1.91 | 1.93 | 1.82 | 199,900 |
| June 24, 2025 | 1.83 | 1.85 | 1.85 | 1.86 | 1.78 | 133,000 |
| June 23, 2025 | 1.83 | 1.84 | 1.84 | 1.84 | 1.8 | 229,305 |
| June 20, 2025 | 1.83 | 1.82 | 1.82 | 1.84 | 1.78 | 129,600 |
| June 19, 2025 | 1.79 | 1.8 | 1.8 | 1.85 | 1.75 | 153,033 |
| June 18, 2025 | 1.74 | 1.74 | 1.74 | 1.81 | 1.73 | 222,809 |
| June 17, 2025 | 1.7 | 1.73 | 1.73 | 1.73 | 1.7 | 102,100 |
| June 16, 2025 | 1.7 | 1.72 | 1.72 | 1.74 | 1.69 | 165,500 |
| June 13, 2025 | 1.7 | 1.69 | 1.69 | 1.7 | 1.64 | 107,100 |
| June 12, 2025 | 1.64 | 1.67 | 1.67 | 1.71 | 1.61 | 177,800 |
| June 11, 2025 | 1.64 | 1.64 | 1.64 | 1.65 | 1.61 | 81,532 |
| June 10, 2025 | 1.62 | 1.64 | 1.64 | 1.64 | 1.59 | 86,800 |
| June 09, 2025 | 1.63 | 1.64 | 1.64 | 1.66 | 1.58 | 166,510 |
| June 06, 2025 | 1.62 | 1.62 | 1.62 | 1.64 | 1.58 | 336,300 |
| June 05, 2025 | 1.67 | 1.64 | 1.64 | 1.7 | 1.62 | 139,603 |
| June 04, 2025 | 1.65 | 1.67 | 1.67 | 1.68 | 1.64 | 134,700 |
| June 03, 2025 | 1.58 | 1.67 | 1.67 | 1.68 | 1.58 | 83,834 |
| June 02, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.57 | 135,400 |
| May 30, 2025 | 1.63 | 1.61 | 1.61 | 1.63 | 1.57 | 141,338 |
| May 29, 2025 | 1.67 | 1.62 | 1.62 | 1.67 | 1.6 | 83,338 |
| May 28, 2025 | 1.65 | 1.66 | 1.66 | 1.67 | 1.63 | 95,800 |