1.48
-0.02(-1.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.65 | 1.48 | 1.48 | 1.7 | 1.42 | 433,619 |
| September 25, 2025 | 1.42 | 1.5 | 1.5 | 1.69 | 1.42 | 251,600 |
| September 24, 2025 | 1.39 | 1.42 | 1.42 | 1.46 | 1.37 | 41,324 |
| September 23, 2025 | 1.49 | 1.37 | 1.37 | 1.5 | 1.35 | 166,044 |
| September 22, 2025 | 1.52 | 1.48 | 1.48 | 1.54 | 1.45 | 41,209 |
| September 19, 2025 | 1.5 | 1.48 | 1.48 | 1.6 | 1.39 | 57,800 |
| September 18, 2025 | 1.3 | 1.5 | 1.5 | 1.5 | 1.3 | 75,300 |
| September 17, 2025 | 1.39 | 1.3 | 1.3 | 1.42 | 1.3 | 70,600 |
| September 16, 2025 | 1.28 | 1.38 | 1.38 | 1.48 | 1.28 | 129,703 |
| September 15, 2025 | 1.26 | 1.23 | 1.23 | 1.33 | 1.17 | 212,622 |
| September 12, 2025 | 1.64 | 1.25 | 1.25 | 1.75 | 1.25 | 875,000 |
| September 11, 2025 | 1.18 | 1.18 | 1.18 | 1.19 | 1.17 | 23,123 |
| September 10, 2025 | 1.19 | 1.2 | 1.2 | 1.2 | 1.17 | 28,700 |
| September 09, 2025 | 1.17 | 1.18 | 1.18 | 1.2 | 1.17 | 25,549 |
| September 08, 2025 | 1.18 | 1.17 | 1.17 | 1.19 | 1.17 | 11,130 |
| September 05, 2025 | 1.18 | 1.18 | 1.18 | 1.2 | 1.17 | 38,608 |
| September 04, 2025 | 1.21 | 1.18 | 1.18 | 1.21 | 1.18 | 58,123 |
| September 03, 2025 | 1.25 | 1.2 | 1.2 | 1.28 | 1.19 | 94,000 |
| September 02, 2025 | 1.25 | 1.23 | 1.23 | 1.28 | 1.23 | 62,933 |
| August 29, 2025 | 1.26 | 1.25 | 1.25 | 1.26 | 1.24 | 9,900 |
| August 28, 2025 | 1.24 | 1.24 | 1.24 | 1.26 | 1.24 | 24,900 |
| August 27, 2025 | 1.26 | 1.24 | 1.24 | 1.28 | 1.24 | 30,938 |
| August 26, 2025 | 1.25 | 1.29 | 1.29 | 1.31 | 1.25 | 30,700 |
| August 25, 2025 | 1.3 | 1.27 | 1.27 | 1.35 | 1.24 | 54,200 |
| August 22, 2025 | 1.33 | 1.3 | 1.3 | 1.38 | 1.3 | 91,300 |
| August 21, 2025 | 1.4 | 1.35 | 1.35 | 1.48 | 1.04 | 356,700 |
| August 20, 2025 | 1.53 | 1.46 | 1.46 | 1.53 | 1.42 | 38,354 |
| August 19, 2025 | 1.47 | 1.42 | 1.42 | 1.47 | 1.42 | 3,614 |
| August 18, 2025 | 1.48 | 1.44 | 1.44 | 1.49 | 1.44 | 9,580 |
| August 15, 2025 | 1.35 | 1.44 | 1.44 | 1.58 | 1.35 | 122,308 |
| August 14, 2025 | 1.59 | 1.57 | 1.57 | 1.6 | 1.54 | 27,138 |
| August 13, 2025 | 1.64 | 1.6 | 1.6 | 1.65 | 1.6 | 12,200 |
| August 12, 2025 | 1.64 | 1.62 | 1.62 | 1.67 | 1.6 | 14,306 |
| August 11, 2025 | 1.72 | 1.64 | 1.64 | 1.74 | 1.64 | 42,600 |
| August 08, 2025 | 1.68 | 1.69 | 1.69 | 1.73 | 1.61 | 58,629 |
| August 07, 2025 | 1.55 | 1.63 | 1.63 | 1.65 | 1.55 | 14,283 |
| August 06, 2025 | 1.6 | 1.57 | 1.57 | 1.6 | 1.55 | 8,800 |
| August 05, 2025 | 1.54 | 1.6 | 1.6 | 1.6 | 1.53 | 49,400 |
| August 01, 2025 | 1.57 | 1.53 | 1.53 | 1.57 | 1.53 | 6,620 |
| July 31, 2025 | 1.57 | 1.6 | 1.6 | 1.62 | 1.57 | 14,205 |
| July 30, 2025 | 1.66 | 1.57 | 1.57 | 1.69 | 1.56 | 25,600 |
| July 29, 2025 | 1.7 | 1.66 | 1.66 | 1.7 | 1.56 | 39,106 |
| July 28, 2025 | 1.74 | 1.7 | 1.7 | 1.74 | 1.66 | 17,912 |
| July 25, 2025 | 1.79 | 1.74 | 1.74 | 1.8 | 1.73 | 54,100 |
| July 24, 2025 | 1.73 | 1.77 | 1.77 | 1.78 | 1.72 | 49,932 |
| July 23, 2025 | 1.75 | 1.78 | 1.78 | 1.78 | 1.69 | 50,700 |
| July 22, 2025 | 1.77 | 1.69 | 1.69 | 1.77 | 1.68 | 47,647 |
| July 21, 2025 | 1.76 | 1.72 | 1.72 | 1.78 | 1.71 | 44,642 |
| July 18, 2025 | 1.76 | 1.72 | 1.72 | 1.77 | 1.72 | 130,200 |
| July 17, 2025 | 1.62 | 1.74 | 1.74 | 1.79 | 1.61 | 55,925 |
| July 16, 2025 | 1.64 | 1.61 | 1.61 | 1.66 | 1.59 | 63,000 |
| July 15, 2025 | 1.67 | 1.63 | 1.63 | 1.69 | 1.61 | 17,807 |
| July 14, 2025 | 1.6 | 1.66 | 1.66 | 1.7 | 1.6 | 38,600 |
| July 11, 2025 | 1.54 | 1.6 | 1.6 | 1.6 | 1.54 | 22,025 |
| July 10, 2025 | 1.52 | 1.55 | 1.55 | 1.57 | 1.52 | 9,900 |
| July 09, 2025 | 1.51 | 1.54 | 1.54 | 1.55 | 1.49 | 15,948 |
| July 08, 2025 | 1.53 | 1.51 | 1.51 | 1.53 | 1.48 | 9,200 |
| July 07, 2025 | 1.51 | 1.53 | 1.53 | 1.54 | 1.49 | 28,842 |
| July 04, 2025 | 1.49 | 1.51 | 1.51 | 1.52 | 1.49 | 3,600 |
| July 03, 2025 | 1.53 | 1.5 | 1.5 | 1.53 | 1.45 | 35,231 |