1.59
+0.05(+3.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.53 | 1.59 | 1.59 | 1.6 | 1.52 | 129,916 |
| September 25, 2025 | 1.52 | 1.54 | 1.54 | 1.55 | 1.51 | 140,900 |
| September 24, 2025 | 1.51 | 1.54 | 1.54 | 1.54 | 1.5 | 43,339 |
| September 23, 2025 | 1.5 | 1.5 | 1.5 | 1.54 | 1.49 | 76,100 |
| September 22, 2025 | 1.48 | 1.52 | 1.52 | 1.53 | 1.45 | 90,800 |
| September 19, 2025 | 1.48 | 1.44 | 1.44 | 1.48 | 1.43 | 31,600 |
| September 18, 2025 | 1.46 | 1.45 | 1.45 | 1.47 | 1.42 | 25,200 |
| September 17, 2025 | 1.45 | 1.43 | 1.43 | 1.45 | 1.43 | 10,106 |
| September 16, 2025 | 1.43 | 1.44 | 1.44 | 1.44 | 1.4 | 39,900 |
| September 15, 2025 | 1.41 | 1.42 | 1.42 | 1.42 | 1.4 | 51,601 |
| September 12, 2025 | 1.44 | 1.41 | 1.41 | 1.44 | 1.37 | 72,442 |
| September 11, 2025 | 1.45 | 1.44 | 1.44 | 1.45 | 1.43 | 15,000 |
| September 10, 2025 | 1.44 | 1.41 | 1.41 | 1.45 | 1.4 | 30,800 |
| September 09, 2025 | 1.49 | 1.44 | 1.44 | 1.5 | 1.44 | 19,300 |
| September 08, 2025 | 1.43 | 1.46 | 1.46 | 1.47 | 1.42 | 30,100 |
| September 05, 2025 | 1.4 | 1.41 | 1.41 | 1.43 | 1.4 | 68,804 |
| September 04, 2025 | 1.41 | 1.4 | 1.4 | 1.41 | 1.39 | 102,929 |
| September 03, 2025 | 1.43 | 1.44 | 1.44 | 1.45 | 1.39 | 73,223 |
| September 02, 2025 | 1.4 | 1.42 | 1.42 | 1.42 | 1.39 | 63,411 |
| August 29, 2025 | 1.35 | 1.38 | 1.38 | 1.4 | 1.34 | 48,022 |
| August 28, 2025 | 1.39 | 1.34 | 1.34 | 1.39 | 1.34 | 13,201 |
| August 27, 2025 | 1.37 | 1.36 | 1.36 | 1.37 | 1.35 | 7,500 |
| August 26, 2025 | 1.38 | 1.38 | 1.38 | 1.4 | 1.38 | 14,593 |
| August 25, 2025 | 1.35 | 1.36 | 1.36 | 1.4 | 1.35 | 31,300 |
| August 22, 2025 | 1.35 | 1.35 | 1.35 | 1.37 | 1.35 | 5,825 |
| August 21, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.32 | 26,000 |
| August 20, 2025 | 1.36 | 1.31 | 1.31 | 1.36 | 1.31 | 41,830 |
| August 19, 2025 | 1.38 | 1.35 | 1.35 | 1.38 | 1.35 | 17,120 |
| August 18, 2025 | 1.37 | 1.38 | 1.38 | 1.38 | 1.37 | 42,301 |
| August 15, 2025 | 1.38 | 1.36 | 1.36 | 1.38 | 1.34 | 56,447 |
| August 14, 2025 | 1.34 | 1.37 | 1.37 | 1.38 | 1.34 | 11,500 |
| August 13, 2025 | 1.33 | 1.34 | 1.34 | 1.36 | 1.33 | 119,820 |
| August 12, 2025 | 1.37 | 1.38 | 1.38 | 1.38 | 1.37 | 4,600 |
| August 11, 2025 | 1.3 | 1.35 | 1.35 | 1.37 | 1.3 | 61,010 |
| August 08, 2025 | 1.25 | 1.3 | 1.3 | 1.33 | 1.24 | 23,400 |
| August 07, 2025 | 1.29 | 1.27 | 1.27 | 1.29 | 1.23 | 85,279 |
| August 06, 2025 | 1.26 | 1.26 | 1.26 | 1.27 | 1.24 | 12,045 |
| August 05, 2025 | 1.27 | 1.26 | 1.26 | 1.29 | 1.25 | 33,400 |
| August 01, 2025 | 1.28 | 1.24 | 1.24 | 1.28 | 1.23 | 73,900 |
| July 31, 2025 | 1.3 | 1.35 | 1.35 | 1.42 | 1.29 | 67,721 |
| July 30, 2025 | 1.4 | 1.29 | 1.29 | 1.4 | 1.29 | 138,600 |
| July 29, 2025 | 1.36 | 1.35 | 1.35 | 1.37 | 1.34 | 91,500 |
| July 28, 2025 | 1.36 | 1.37 | 1.37 | 1.5 | 1.35 | 187,100 |
| July 25, 2025 | 1.38 | 1.38 | 1.38 | 1.42 | 1.35 | 83,900 |
| July 24, 2025 | 1.35 | 1.41 | 1.41 | 1.43 | 1.33 | 68,413 |
| July 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | 31,921 |
| July 22, 2025 | 1.3 | 1.32 | 1.32 | 1.33 | 1.3 | 94,300 |
| July 21, 2025 | 1.28 | 1.29 | 1.29 | 1.29 | 1.24 | 63,100 |
| July 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1,139 |
| July 17, 2025 | 1.24 | 1.27 | 1.27 | 1.3 | 1.15 | 143,300 |
| July 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 23,900 |
| July 15, 2025 | 1.25 | 1.24 | 1.24 | 1.25 | 1.23 | 58,317 |
| July 14, 2025 | 1.25 | 1.25 | 1.25 | 1.26 | 1.21 | 85,200 |
| July 11, 2025 | 1.23 | 1.25 | 1.25 | 1.25 | 1.21 | 34,000 |
| July 10, 2025 | 1.23 | 1.23 | 1.23 | 1.24 | 1.23 | 22,000 |
| July 09, 2025 | 1.23 | 1.21 | 1.21 | 1.25 | 1.2 | 28,510 |
| July 08, 2025 | 1.27 | 1.2 | 1.2 | 1.27 | 1.2 | 41,940 |
| July 07, 2025 | 1.22 | 1.23 | 1.23 | 1.28 | 1.2 | 71,500 |
| July 04, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.2 | 38,249 |
| July 03, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.2 | 33,500 |