1.29
+0.03(+2.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.25 | 1.29 | 1.29 | 1.31 | 1.23 | 43,100 |
| September 04, 2025 | 1.34 | 1.26 | 1.26 | 1.34 | 1.18 | 197,900 |
| September 03, 2025 | 1.38 | 1.36 | 1.36 | 1.38 | 1.34 | 133,900 |
| September 02, 2025 | 1.48 | 1.39 | 1.39 | 1.48 | 1.38 | 173,111 |
| August 29, 2025 | 1.48 | 1.49 | 1.49 | 1.5 | 1.46 | 22,319 |
| August 28, 2025 | 1.51 | 1.46 | 1.46 | 1.53 | 1.45 | 77,347 |
| August 27, 2025 | 1.47 | 1.53 | 1.53 | 1.55 | 1.45 | 147,100 |
| August 26, 2025 | 1.46 | 1.47 | 1.47 | 1.48 | 1.45 | 29,225 |
| August 25, 2025 | 1.52 | 1.46 | 1.46 | 1.52 | 1.46 | 65,700 |
| August 22, 2025 | 1.48 | 1.51 | 1.51 | 1.52 | 1.48 | 87,800 |
| August 21, 2025 | 1.49 | 1.5 | 1.5 | 1.52 | 1.48 | 46,442 |
| August 20, 2025 | 1.51 | 1.48 | 1.48 | 1.51 | 1.46 | 40,600 |
| August 19, 2025 | 1.52 | 1.5 | 1.5 | 1.53 | 1.48 | 41,607 |
| August 18, 2025 | 1.47 | 1.49 | 1.49 | 1.52 | 1.47 | 39,842 |
| August 15, 2025 | 1.47 | 1.48 | 1.48 | 1.5 | 1.4 | 105,600 |
| August 14, 2025 | 1.55 | 1.49 | 1.49 | 1.57 | 1.45 | 91,300 |
| August 13, 2025 | 1.52 | 1.54 | 1.54 | 1.6 | 1.49 | 205,600 |
| August 12, 2025 | 1.43 | 1.49 | 1.49 | 1.65 | 1.43 | 256,800 |
| August 11, 2025 | 1.4 | 1.41 | 1.41 | 1.48 | 1.38 | 157,300 |
| August 08, 2025 | 1.41 | 1.39 | 1.39 | 1.42 | 1.38 | 40,126 |
| August 07, 2025 | 1.37 | 1.4 | 1.4 | 1.45 | 1.33 | 84,100 |
| August 06, 2025 | 1.37 | 1.39 | 1.39 | 1.41 | 1.37 | 47,418 |
| August 05, 2025 | 1.44 | 1.4 | 1.4 | 1.44 | 1.37 | 56,800 |
| August 01, 2025 | 1.41 | 1.38 | 1.38 | 1.41 | 1.37 | 72,151 |
| July 31, 2025 | 1.42 | 1.42 | 1.42 | 1.47 | 1.4 | 69,604 |
| July 30, 2025 | 1.41 | 1.46 | 1.46 | 1.53 | 1.39 | 207,100 |
| July 29, 2025 | 1.39 | 1.4 | 1.4 | 1.44 | 1.37 | 78,600 |
| July 28, 2025 | 1.42 | 1.41 | 1.41 | 1.44 | 1.4 | 75,915 |
| July 25, 2025 | 1.47 | 1.43 | 1.43 | 1.47 | 1.4 | 38,122 |
| July 24, 2025 | 1.35 | 1.45 | 1.45 | 1.46 | 1.35 | 172,743 |
| July 23, 2025 | 1.48 | 1.34 | 1.34 | 1.49 | 1.3 | 175,100 |
| July 22, 2025 | 1.46 | 1.46 | 1.46 | 1.52 | 1.45 | 63,227 |
| July 21, 2025 | 1.43 | 1.47 | 1.47 | 1.57 | 1.41 | 104,200 |
| July 18, 2025 | 1.37 | 1.43 | 1.43 | 1.48 | 1.25 | 320,800 |
| July 17, 2025 | 1.6 | 1.42 | 1.42 | 1.83 | 1.28 | 1.02M |
| July 16, 2025 | 1.28 | 1.55 | 1.55 | 1.64 | 1.28 | 807,715 |
| July 15, 2025 | 1.1 | 1.28 | 1.28 | 1.3 | 1.1 | 324,700 |
| July 14, 2025 | 1.1 | 1.09 | 1.09 | 1.1 | 1.02 | 287,500 |
| July 11, 2025 | 1.09 | 1.08 | 1.08 | 1.09 | 1.07 | 85,608 |
| July 10, 2025 | 0.99 | 1.07 | 1.07 | 1.1 | 0.93 | 199,000 |
| July 09, 2025 | 0.97 | 0.97 | 0.97 | 0.99 | 0.97 | 19,500 |
| July 08, 2025 | 1.03 | 0.97 | 0.97 | 1.04 | 0.96 | 188,311 |
| July 07, 2025 | 1 | 1.03 | 1.03 | 1.03 | 0.99 | 107,700 |
| July 04, 2025 | 0.98 | 1 | 1 | 1 | 0.97 | 72,800 |
| July 03, 2025 | 0.95 | 0.95 | 0.95 | 0.97 | 0.95 | 115,100 |
| July 02, 2025 | 0.87 | 0.92 | 0.92 | 0.94 | 0.87 | 104,246 |
| June 30, 2025 | 0.82 | 0.87 | 0.87 | 0.88 | 0.81 | 107,000 |
| June 27, 2025 | 0.81 | 0.8 | 0.8 | 0.82 | 0.8 | 34,537 |
| June 26, 2025 | 0.8 | 0.81 | 0.81 | 0.82 | 0.8 | 29,200 |
| June 25, 2025 | 0.82 | 0.82 | 0.82 | 0.83 | 0.79 | 51,500 |
| June 24, 2025 | 0.81 | 0.8 | 0.8 | 0.81 | 0.79 | 51,800 |
| June 23, 2025 | 0.81 | 0.8 | 0.8 | 0.82 | 0.78 | 109,303 |
| June 20, 2025 | 0.79 | 0.83 | 0.83 | 0.83 | 0.78 | 92,930 |
| June 19, 2025 | 0.79 | 0.77 | 0.77 | 0.79 | 0.76 | 16,810 |
| June 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | 51,000 |
| June 17, 2025 | 0.78 | 0.8 | 0.8 | 0.81 | 0.76 | 104,232 |
| June 16, 2025 | 0.78 | 0.77 | 0.77 | 0.78 | 0.76 | 38,200 |
| June 13, 2025 | 0.76 | 0.77 | 0.77 | 0.79 | 0.75 | 11,600 |
| June 12, 2025 | 0.73 | 0.77 | 0.77 | 0.8 | 0.73 | 46,300 |
| June 11, 2025 | 0.75 | 0.74 | 0.74 | 0.75 | 0.73 | 43,540 |