1.83
-0.07(-3.68%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1.82 | 1.83 | 1.83 | 1.88 | 1.81 | 242,110 |
September 25, 2025 | 1.86 | 1.9 | 1.9 | 1.91 | 1.8 | 88,400 |
September 24, 2025 | 1.95 | 1.85 | 1.85 | 1.98 | 1.8 | 103,445 |
September 23, 2025 | 1.97 | 1.96 | 1.96 | 2.2 | 1.91 | 311,903 |
September 22, 2025 | 1.86 | 1.91 | 1.91 | 1.99 | 1.8 | 155,743 |
September 19, 2025 | 1.75 | 1.89 | 1.89 | 1.9 | 1.75 | 232,000 |
September 18, 2025 | 1.8 | 1.77 | 1.77 | 1.8 | 1.71 | 132,640 |
September 17, 2025 | 1.64 | 1.88 | 1.88 | 1.89 | 1.63 | 254,804 |
September 16, 2025 | 1.6 | 1.71 | 1.71 | 1.77 | 1.59 | 277,500 |
September 15, 2025 | 1.66 | 1.62 | 1.62 | 1.66 | 1.58 | 253,600 |
September 12, 2025 | 1.78 | 1.66 | 1.66 | 1.78 | 1.66 | 52,730 |
September 11, 2025 | 1.65 | 1.76 | 1.76 | 1.77 | 1.65 | 94,000 |
September 10, 2025 | 1.7 | 1.66 | 1.66 | 1.8 | 1.63 | 154,311 |
September 09, 2025 | 1.66 | 1.72 | 1.72 | 1.81 | 1.57 | 332,843 |
September 08, 2025 | 1.8 | 1.76 | 1.76 | 1.85 | 1.69 | 274,818 |
September 05, 2025 | 1.7 | 1.85 | 1.85 | 1.9 | 1.68 | 401,400 |
September 04, 2025 | 1.66 | 1.76 | 1.76 | 1.76 | 1.5 | 314,124 |
September 03, 2025 | 1.7 | 1.7 | 1.7 | 1.72 | 1.52 | 392,200 |
September 02, 2025 | 1.5 | 1.7 | 1.7 | 1.7 | 1.5 | 517,300 |
August 29, 2025 | 1.3 | 1.46 | 1.46 | 1.5 | 1.24 | 1M |
August 28, 2025 | 1.15 | 1.31 | 1.31 | 1.33 | 1.15 | 787,400 |
August 27, 2025 | 1.05 | 1.09 | 1.09 | 1.11 | 1.05 | 105,805 |
August 26, 2025 | 1.12 | 1.09 | 1.09 | 1.14 | 1.04 | 300,000 |
August 25, 2025 | 1.01 | 1.08 | 1.08 | 1.12 | 1.01 | 296,210 |
August 22, 2025 | 0.94 | 1.01 | 1.01 | 1.02 | 0.93 | 383,946 |
August 21, 2025 | 0.89 | 0.93 | 0.93 | 0.94 | 0.87 | 217,600 |
August 20, 2025 | 0.88 | 0.88 | 0.88 | 0.9 | 0.86 | 173,100 |
August 19, 2025 | 0.9 | 0.85 | 0.85 | 0.91 | 0.85 | 72,501 |
August 18, 2025 | 0.91 | 0.89 | 0.89 | 0.91 | 0.86 | 103,200 |
August 15, 2025 | 0.92 | 0.91 | 0.91 | 0.92 | 0.9 | 42,500 |
August 14, 2025 | 0.93 | 0.9 | 0.9 | 0.93 | 0.9 | 546,800 |
August 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 128,100 |
August 12, 2025 | 0.92 | 0.93 | 0.93 | 0.93 | 0.9 | 352,900 |
August 11, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.88 | 232,511 |
August 08, 2025 | 0.93 | 0.91 | 0.91 | 0.94 | 0.9 | 441,309 |
August 07, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.92 | 322,200 |
August 06, 2025 | 0.82 | 0.9 | 0.9 | 0.94 | 0.82 | 613,700 |
August 05, 2025 | 0.8 | 0.82 | 0.82 | 0.82 | 0.8 | 173,700 |
August 01, 2025 | 0.77 | 0.79 | 0.79 | 0.8 | 0.77 | 90,523 |
July 31, 2025 | 0.76 | 0.73 | 0.73 | 0.76 | 0.73 | 21,400 |
July 30, 2025 | 0.8 | 0.76 | 0.76 | 0.8 | 0.75 | 82,700 |
July 29, 2025 | 0.8 | 0.8 | 0.8 | 0.81 | 0.8 | 157,203 |
July 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.76 | 385,225 |
July 25, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.77 | 29,500 |
July 24, 2025 | 0.83 | 0.8 | 0.8 | 0.83 | 0.78 | 108,500 |
July 23, 2025 | 0.89 | 0.82 | 0.82 | 0.89 | 0.81 | 173,715 |
July 22, 2025 | 0.81 | 0.84 | 0.84 | 0.87 | 0.81 | 344,957 |
July 21, 2025 | 0.77 | 0.81 | 0.81 | 0.82 | 0.77 | 183,412 |
July 18, 2025 | 0.81 | 0.75 | 0.75 | 0.81 | 0.75 | 122,900 |
July 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.76 | 256,300 |
July 16, 2025 | 0.8 | 0.81 | 0.81 | 0.81 | 0.77 | 196,429 |
July 15, 2025 | 0.76 | 0.77 | 0.77 | 0.83 | 0.75 | 640,500 |
July 14, 2025 | 0.79 | 0.78 | 0.78 | 0.83 | 0.76 | 311,800 |
July 11, 2025 | 0.75 | 0.76 | 0.76 | 0.77 | 0.75 | 342,100 |
July 10, 2025 | 0.69 | 0.73 | 0.73 | 0.75 | 0.68 | 338,900 |
July 09, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 500 |
July 08, 2025 | 0.64 | 0.65 | 0.65 | 0.65 | 0.64 | 60,100 |
July 07, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.63 | 13,400 |
July 04, 2025 | 0.65 | 0.66 | 0.66 | 0.67 | 0.63 | 51,514 |
July 03, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.62 | 25,800 |