1.65
-0.01(-0.61%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.49 | 1.65 | 1.65 | 1.74 | 1.46 | 1.14M |
| September 25, 2025 | 1.48 | 1.47 | 1.47 | 1.5 | 1.44 | 291,600 |
| September 24, 2025 | 1.42 | 1.47 | 1.47 | 1.47 | 1.4 | 718,200 |
| September 23, 2025 | 1.48 | 1.43 | 1.43 | 1.49 | 1.42 | 315,500 |
| September 22, 2025 | 1.46 | 1.47 | 1.47 | 1.51 | 1.45 | 427,300 |
| September 19, 2025 | 1.4 | 1.47 | 1.47 | 1.5 | 1.4 | 370,900 |
| September 18, 2025 | 1.38 | 1.39 | 1.39 | 1.42 | 1.37 | 675,604 |
| September 17, 2025 | 1.44 | 1.4 | 1.4 | 1.45 | 1.39 | 343,100 |
| September 16, 2025 | 1.48 | 1.43 | 1.43 | 1.51 | 1.4 | 352,735 |
| September 15, 2025 | 1.5 | 1.47 | 1.47 | 1.51 | 1.45 | 451,900 |
| September 12, 2025 | 1.44 | 1.49 | 1.49 | 1.55 | 1.44 | 866,210 |
| September 11, 2025 | 1.33 | 1.41 | 1.41 | 1.47 | 1.31 | 669,146 |
| September 10, 2025 | 1.27 | 1.31 | 1.31 | 1.33 | 1.27 | 255,100 |
| September 09, 2025 | 1.34 | 1.28 | 1.28 | 1.38 | 1.27 | 501,743 |
| September 08, 2025 | 1.39 | 1.33 | 1.33 | 1.45 | 1.33 | 376,000 |
| September 05, 2025 | 1.47 | 1.39 | 1.39 | 1.5 | 1.38 | 501,923 |
| September 04, 2025 | 1.42 | 1.46 | 1.46 | 1.52 | 1.4 | 906,900 |
| September 03, 2025 | 1.45 | 1.4 | 1.4 | 1.46 | 1.36 | 736,800 |
| September 02, 2025 | 1.2 | 1.4 | 1.4 | 1.44 | 1.18 | 1.27M |
| August 29, 2025 | 1.17 | 1.2 | 1.2 | 1.2 | 1.15 | 318,500 |
| August 28, 2025 | 1.18 | 1.16 | 1.16 | 1.18 | 1.13 | 355,400 |
| August 27, 2025 | 1.12 | 1.16 | 1.16 | 1.17 | 1.11 | 258,600 |
| August 26, 2025 | 1.13 | 1.11 | 1.11 | 1.16 | 1.08 | 424,921 |
| August 25, 2025 | 1.15 | 1.1 | 1.1 | 1.16 | 1.05 | 1.31M |
| August 22, 2025 | 1.08 | 1.15 | 1.15 | 1.19 | 1.08 | 561,815 |
| August 21, 2025 | 1.04 | 1.11 | 1.11 | 1.12 | 1.04 | 379,900 |
| August 20, 2025 | 1.05 | 1.04 | 1.04 | 1.06 | 1.03 | 389,425 |
| August 19, 2025 | 1.08 | 1.02 | 1.02 | 1.08 | 1.02 | 586,836 |
| August 18, 2025 | 1.13 | 1.07 | 1.07 | 1.13 | 1.07 | 472,072 |
| August 15, 2025 | 1.08 | 1.12 | 1.12 | 1.12 | 1.05 | 779,534 |
| August 14, 2025 | 1.03 | 1.08 | 1.08 | 1.11 | 1 | 1.72M |
| August 13, 2025 | 1.05 | 1.03 | 1.03 | 1.06 | 1.01 | 3.71M |
| August 12, 2025 | 1.14 | 1.15 | 1.15 | 1.15 | 1.13 | 115,720 |
| August 11, 2025 | 1.16 | 1.13 | 1.13 | 1.17 | 1.12 | 295,122 |
| August 08, 2025 | 1.19 | 1.15 | 1.15 | 1.19 | 1.14 | 184,900 |
| August 07, 2025 | 1.2 | 1.2 | 1.2 | 1.23 | 1.15 | 416,100 |
| August 06, 2025 | 1.21 | 1.19 | 1.19 | 1.23 | 1.19 | 152,200 |
| August 05, 2025 | 1.18 | 1.2 | 1.2 | 1.22 | 1.14 | 246,300 |
| August 01, 2025 | 1.19 | 1.17 | 1.17 | 1.2 | 1.16 | 193,700 |
| July 31, 2025 | 1.18 | 1.17 | 1.17 | 1.21 | 1.17 | 167,400 |
| July 30, 2025 | 1.21 | 1.18 | 1.18 | 1.28 | 1.15 | 465,600 |
| July 29, 2025 | 1.26 | 1.23 | 1.23 | 1.28 | 1.21 | 251,600 |
| July 28, 2025 | 1.33 | 1.28 | 1.28 | 1.33 | 1.27 | 147,634 |
| July 25, 2025 | 1.33 | 1.33 | 1.33 | 1.35 | 1.29 | 134,745 |
| July 24, 2025 | 1.34 | 1.31 | 1.31 | 1.35 | 1.3 | 205,700 |
| July 23, 2025 | 1.4 | 1.33 | 1.33 | 1.4 | 1.33 | 221,000 |
| July 22, 2025 | 1.39 | 1.4 | 1.4 | 1.42 | 1.37 | 230,038 |
| July 21, 2025 | 1.4 | 1.38 | 1.38 | 1.43 | 1.36 | 280,544 |
| July 18, 2025 | 1.29 | 1.36 | 1.36 | 1.4 | 1.29 | 328,532 |
| July 17, 2025 | 1.29 | 1.31 | 1.31 | 1.31 | 1.25 | 271,600 |
| July 16, 2025 | 1.34 | 1.29 | 1.29 | 1.36 | 1.07 | 1.95M |
| July 15, 2025 | 1.4 | 1.41 | 1.41 | 1.42 | 1.39 | 326,813 |
| July 14, 2025 | 1.4 | 1.42 | 1.42 | 1.42 | 1.38 | 672,222 |
| July 11, 2025 | 1.4 | 1.42 | 1.42 | 1.42 | 1.34 | 163,124 |
| July 10, 2025 | 1.41 | 1.4 | 1.4 | 1.41 | 1.33 | 189,200 |
| July 09, 2025 | 1.46 | 1.4 | 1.4 | 1.46 | 1.36 | 305,300 |
| July 08, 2025 | 1.53 | 1.44 | 1.44 | 1.53 | 1.39 | 616,300 |
| July 07, 2025 | 1.47 | 1.5 | 1.5 | 1.55 | 1.4 | 575,420 |
| July 04, 2025 | 1.43 | 1.41 | 1.41 | 1.46 | 1.38 | 161,100 |
| July 03, 2025 | 1.4 | 1.4 | 1.4 | 1.44 | 1.4 | 203,800 |