0.84
-0.01(-1.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.81 | 0.85 | 0.85 | 0.85 | 0.81 | 306,471 |
| October 22, 2025 | 0.81 | 0.8 | 0.8 | 0.83 | 0.79 | 877,199 |
| October 21, 2025 | 0.9 | 0.83 | 0.83 | 0.91 | 0.82 | 450,949 |
| October 20, 2025 | 0.93 | 0.92 | 0.92 | 0.93 | 0.89 | 314,789 |
| October 17, 2025 | 0.95 | 0.91 | 0.91 | 0.95 | 0.88 | 173,517 |
| October 16, 2025 | 0.95 | 0.94 | 0.94 | 0.96 | 0.93 | 406,901 |
| October 15, 2025 | 0.95 | 0.95 | 0.95 | 0.96 | 0.92 | 365,416 |
| October 14, 2025 | 0.89 | 0.94 | 0.94 | 0.95 | 0.89 | 269,148 |
| October 10, 2025 | 0.92 | 0.91 | 0.91 | 0.93 | 0.9 | 313,767 |
| October 09, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.91 | 878,470 |
| October 08, 2025 | 0.97 | 0.97 | 0.97 | 1.01 | 0.96 | 592,457 |
| October 07, 2025 | 0.92 | 0.96 | 0.96 | 0.98 | 0.92 | 430,536 |
| October 06, 2025 | 0.95 | 0.94 | 0.94 | 0.97 | 0.92 | 402,454 |
| October 03, 2025 | 0.96 | 0.95 | 0.95 | 0.96 | 0.93 | 206,264 |
| October 02, 2025 | 0.97 | 0.96 | 0.96 | 0.97 | 0.91 | 306,166 |
| October 01, 2025 | 0.99 | 0.95 | 0.95 | 0.99 | 0.94 | 203,117 |
| September 30, 2025 | 0.95 | 0.95 | 0.95 | 0.96 | 0.93 | 361,768 |
| September 29, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.94 | 939,805 |
| September 26, 2025 | 0.91 | 0.94 | 0.94 | 0.97 | 0.91 | 1.05M |
| September 25, 2025 | 0.9 | 0.9 | 0.9 | 0.92 | 0.88 | 201,182 |
| September 24, 2025 | 0.91 | 0.9 | 0.9 | 0.93 | 0.89 | 295,665 |
| September 23, 2025 | 0.92 | 0.91 | 0.91 | 0.93 | 0.89 | 150,153 |
| September 22, 2025 | 0.93 | 0.9 | 0.9 | 0.93 | 0.89 | 208,554 |
| September 19, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.88 | 58,660 |
| September 18, 2025 | 0.91 | 0.89 | 0.89 | 0.92 | 0.89 | 45,876 |
| September 17, 2025 | 0.9 | 0.89 | 0.89 | 0.92 | 0.88 | 311,002 |
| September 16, 2025 | 0.91 | 0.9 | 0.9 | 0.91 | 0.88 | 180,275 |
| September 15, 2025 | 0.94 | 0.89 | 0.89 | 0.94 | 0.89 | 314,720 |
| September 12, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.87 | 300,699 |
| September 11, 2025 | 0.9 | 0.87 | 0.87 | 0.9 | 0.86 | 374,594 |
| September 10, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.87 | 597,290 |
| September 09, 2025 | 0.85 | 0.88 | 0.88 | 0.88 | 0.83 | 317,778 |
| September 08, 2025 | 0.82 | 0.84 | 0.84 | 0.84 | 0.81 | 305,655 |
| September 05, 2025 | 0.83 | 0.81 | 0.81 | 0.83 | 0.78 | 277,309 |
| September 04, 2025 | 0.84 | 0.78 | 0.78 | 0.85 | 0.78 | 224,754 |
| September 03, 2025 | 0.86 | 0.81 | 0.81 | 0.86 | 0.61 | 1.88M |
| September 02, 2025 | 0.9 | 0.86 | 0.86 | 0.92 | 0.83 | 480,521 |
| August 29, 2025 | 0.85 | 0.88 | 0.88 | 0.88 | 0.85 | 72,520 |
| August 28, 2025 | 0.84 | 0.84 | 0.84 | 0.86 | 0.83 | 53,479 |
| August 27, 2025 | 0.86 | 0.82 | 0.82 | 0.88 | 0.82 | 86,614 |
| August 26, 2025 | 0.87 | 0.86 | 0.86 | 0.88 | 0.85 | 41,000 |
| August 25, 2025 | 0.85 | 0.87 | 0.87 | 0.88 | 0.85 | 87,056 |
| August 22, 2025 | 0.88 | 0.85 | 0.85 | 0.89 | 0.85 | 39,772 |
| August 21, 2025 | 0.85 | 0.88 | 0.88 | 0.9 | 0.85 | 376,610 |
| August 20, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.85 | 80,091 |
| August 19, 2025 | 0.9 | 0.86 | 0.86 | 0.9 | 0.85 | 91,077 |
| August 18, 2025 | 0.9 | 0.89 | 0.89 | 0.92 | 0.89 | 210,690 |
| August 15, 2025 | 0.94 | 0.9 | 0.9 | 0.94 | 0.86 | 86,742 |
| August 14, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.89 | 68,296 |
| August 13, 2025 | 0.93 | 0.92 | 0.92 | 1.01 | 0.9 | 76,162 |
| August 12, 2025 | 0.87 | 0.88 | 0.88 | 0.88 | 0.85 | 65,845 |
| August 11, 2025 | 0.9 | 0.84 | 0.84 | 0.93 | 0.84 | 430,282 |
| August 08, 2025 | 0.99 | 0.93 | 0.93 | 0.99 | 0.93 | 42,271 |
| August 07, 2025 | 0.99 | 0.94 | 0.94 | 1.01 | 0.94 | 1.23M |
| August 06, 2025 | 0.96 | 0.98 | 0.98 | 0.99 | 0.95 | 81,301 |
| August 05, 2025 | 0.91 | 0.98 | 0.98 | 0.98 | 0.89 | 153,424 |
| August 01, 2025 | 0.83 | 0.85 | 0.85 | 0.88 | 0.81 | 44,475 |
| July 31, 2025 | 0.86 | 0.83 | 0.83 | 0.86 | 0.81 | 74,975 |
| July 30, 2025 | 0.86 | 0.84 | 0.84 | 0.86 | 0.82 | 62,430 |
| July 29, 2025 | 0.91 | 0.82 | 0.82 | 0.91 | 0.8 | 136,818 |