1.27
-0.04(-3.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1.34 | 1.27 | 1.27 | 1.34 | 1.24 | 432,189 |
| September 11, 2025 | 1.37 | 1.31 | 1.31 | 1.4 | 1.31 | 378,411 |
| September 10, 2025 | 1.35 | 1.34 | 1.34 | 1.41 | 1.34 | 175,149 |
| September 09, 2025 | 1.45 | 1.34 | 1.34 | 1.45 | 1.33 | 501,094 |
| September 08, 2025 | 1.4 | 1.4 | 1.4 | 1.42 | 1.38 | 494,333 |
| September 05, 2025 | 1.37 | 1.4 | 1.4 | 1.41 | 1.36 | 148,387 |
| September 04, 2025 | 1.35 | 1.37 | 1.37 | 1.38 | 1.28 | 253,553 |
| September 03, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.35 | 129,155 |
| September 02, 2025 | 1.38 | 1.4 | 1.4 | 1.42 | 1.35 | 563,992 |
| August 29, 2025 | 1.4 | 1.38 | 1.38 | 1.42 | 1.36 | 130,872 |
| August 28, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.33 | 147,324 |
| August 27, 2025 | 1.4 | 1.36 | 1.36 | 1.42 | 1.35 | 265,358 |
| August 26, 2025 | 1.37 | 1.38 | 1.38 | 1.42 | 1.36 | 522,668 |
| August 25, 2025 | 1.28 | 1.35 | 1.35 | 1.37 | 1.28 | 792,372 |
| August 22, 2025 | 1.26 | 1.28 | 1.28 | 1.28 | 1.26 | 56,801 |
| August 21, 2025 | 1.25 | 1.26 | 1.26 | 1.27 | 1.23 | 39,777 |
| August 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 293,864 |
| August 19, 2025 | 1.28 | 1.26 | 1.26 | 1.3 | 1.25 | 185,449 |
| August 18, 2025 | 1.2 | 1.27 | 1.27 | 1.28 | 1.2 | 512,900 |
| August 15, 2025 | 1.17 | 1.23 | 1.23 | 1.23 | 1.15 | 257,171 |
| August 14, 2025 | 1.22 | 1.18 | 1.18 | 1.22 | 1.17 | 72,869 |
| August 13, 2025 | 1.23 | 1.23 | 1.23 | 1.28 | 1.21 | 6.15M |
| August 12, 2025 | 1.19 | 1.2 | 1.2 | 1.22 | 1.16 | 336,929 |
| August 11, 2025 | 1.15 | 1.18 | 1.18 | 1.19 | 1.13 | 114,628 |
| August 08, 2025 | 1.12 | 1.16 | 1.16 | 1.17 | 1.1 | 483,829 |
| August 07, 2025 | 1.14 | 1.13 | 1.13 | 1.15 | 1.1 | 319,893 |
| August 06, 2025 | 1.12 | 1.11 | 1.11 | 1.13 | 1.08 | 97,633 |
| August 05, 2025 | 1.1 | 1.11 | 1.11 | 1.12 | 1.09 | 285,504 |
| August 01, 2025 | 1.09 | 1.09 | 1.09 | 1.11 | 1.07 | 118,085 |
| July 31, 2025 | 1.04 | 1.11 | 1.11 | 1.11 | 1.04 | 356,318 |
| July 30, 2025 | 1.14 | 1.08 | 1.08 | 1.15 | 1.03 | 697,845 |
| July 29, 2025 | 1.16 | 1.14 | 1.14 | 1.16 | 1.11 | 950,168 |
| July 28, 2025 | 1.15 | 1.14 | 1.14 | 1.17 | 1.13 | 178,986 |
| July 25, 2025 | 1.16 | 1.15 | 1.15 | 1.18 | 1.13 | 75,265 |
| July 24, 2025 | 1.19 | 1.19 | 1.19 | 1.2 | 1.16 | 132,941 |
| July 23, 2025 | 1.22 | 1.2 | 1.2 | 1.22 | 1.16 | 361,329 |
| July 22, 2025 | 1.23 | 1.21 | 1.21 | 1.23 | 1.19 | 198,808 |
| July 21, 2025 | 1.24 | 1.22 | 1.22 | 1.24 | 1.21 | 68,290 |
| July 18, 2025 | 1.22 | 1.22 | 1.22 | 1.24 | 1.21 | 71,511 |
| July 17, 2025 | 1.22 | 1.22 | 1.22 | 1.25 | 1.21 | 134,089 |
| July 16, 2025 | 1.34 | 1.22 | 1.22 | 1.34 | 1.2 | 215,584 |
| July 15, 2025 | 1.18 | 1.3 | 1.3 | 1.31 | 1.13 | 914,009 |
| July 14, 2025 | 1.12 | 1.19 | 1.19 | 1.21 | 1.12 | 565,815 |
| July 11, 2025 | 1.23 | 1.14 | 1.14 | 1.23 | 1.1 | 263,894 |
| July 10, 2025 | 1.1 | 1.19 | 1.19 | 1.2 | 1.1 | 443,787 |
| July 09, 2025 | 1.1 | 1.09 | 1.09 | 1.1 | 1.02 | 492,139 |
| July 08, 2025 | 1.02 | 1.07 | 1.07 | 1.13 | 1 | 540,747 |
| July 07, 2025 | 1.06 | 1.03 | 1.03 | 1.08 | 1.02 | 298,146 |
| July 04, 2025 | 0.98 | 1.06 | 1.06 | 1.06 | 0.98 | 266,174 |
| July 03, 2025 | 1.01 | 0.98 | 0.98 | 1.01 | 0.96 | 190,327 |
| July 02, 2025 | 0.93 | 1 | 1 | 1 | 0.92 | 720,889 |
| June 30, 2025 | 0.88 | 0.91 | 0.91 | 0.91 | 0.88 | 365,395 |
| June 27, 2025 | 0.91 | 0.88 | 0.88 | 0.92 | 0.88 | 334,043 |
| June 26, 2025 | 0.85 | 0.9 | 0.9 | 0.91 | 0.82 | 419,307 |
| June 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | 41,889 |
| June 24, 2025 | 0.79 | 0.85 | 0.85 | 0.86 | 0.79 | 791,142 |
| June 23, 2025 | 0.79 | 0.8 | 0.8 | 0.8 | 0.79 | 302,887 |
| June 20, 2025 | 0.78 | 0.78 | 0.78 | 0.8 | 0.78 | 501,900 |
| June 19, 2025 | 0.8 | 0.79 | 0.79 | 0.8 | 0.77 | 32,659 |
| June 18, 2025 | 0.78 | 0.79 | 0.79 | 0.79 | 0.77 | 162,876 |