1.57
+0.03(+1.95%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1.54 | 1.57 | 1.57 | 1.6 | 1.54 | 67,223 |
| October 02, 2025 | 1.53 | 1.54 | 1.54 | 1.54 | 1.5 | 91,600 |
| October 01, 2025 | 1.5 | 1.5 | 1.5 | 1.53 | 1.5 | 35,807 |
| September 30, 2025 | 1.49 | 1.5 | 1.5 | 1.52 | 1.49 | 16,743 |
| September 29, 2025 | 1.45 | 1.49 | 1.49 | 1.5 | 1.45 | 56,400 |
| September 26, 2025 | 1.4 | 1.45 | 1.45 | 1.45 | 1.37 | 33,800 |
| September 25, 2025 | 1.45 | 1.4 | 1.4 | 1.45 | 1.37 | 36,000 |
| September 24, 2025 | 1.5 | 1.47 | 1.47 | 1.51 | 1.4 | 51,728 |
| September 23, 2025 | 1.5 | 1.5 | 1.5 | 1.55 | 1.5 | 26,600 |
| September 22, 2025 | 1.43 | 1.48 | 1.48 | 1.5 | 1.43 | 83,329 |
| September 19, 2025 | 1.41 | 1.45 | 1.45 | 1.45 | 1.41 | 30,204 |
| September 18, 2025 | 1.44 | 1.41 | 1.41 | 1.44 | 1.4 | 11,620 |
| September 17, 2025 | 1.4 | 1.42 | 1.42 | 1.45 | 1.4 | 18,034 |
| September 16, 2025 | 1.44 | 1.43 | 1.43 | 1.46 | 1.43 | 9,315 |
| September 15, 2025 | 1.47 | 1.44 | 1.44 | 1.47 | 1.44 | 16,722 |
| September 12, 2025 | 1.42 | 1.48 | 1.48 | 1.49 | 1.42 | 61,948 |
| September 11, 2025 | 1.4 | 1.42 | 1.42 | 1.44 | 1.39 | 47,700 |
| September 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 39,400 |
| September 09, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 8,900 |
| September 08, 2025 | 1.41 | 1.36 | 1.36 | 1.41 | 1.36 | 19,600 |
| September 05, 2025 | 1.38 | 1.38 | 1.38 | 1.43 | 1.36 | 80,900 |
| September 04, 2025 | 1.42 | 1.38 | 1.38 | 1.43 | 1.34 | 83,600 |
| September 03, 2025 | 1.42 | 1.43 | 1.43 | 1.43 | 1.38 | 32,643 |
| September 02, 2025 | 1.38 | 1.4 | 1.4 | 1.42 | 1.38 | 76,015 |
| August 29, 2025 | 1.36 | 1.38 | 1.38 | 1.38 | 1.33 | 58,816 |
| August 28, 2025 | 1.29 | 1.35 | 1.35 | 1.35 | 1.29 | 15,121 |
| August 27, 2025 | 1.36 | 1.35 | 1.35 | 1.36 | 1.34 | 6,500 |
| August 26, 2025 | 1.32 | 1.36 | 1.36 | 1.36 | 1.3 | 24,430 |
| August 25, 2025 | 1.32 | 1.32 | 1.32 | 1.33 | 1.28 | 36,800 |
| August 22, 2025 | 1.31 | 1.3 | 1.3 | 1.34 | 1.3 | 19,325 |
| August 21, 2025 | 1.27 | 1.31 | 1.31 | 1.31 | 1.27 | 29,700 |
| August 20, 2025 | 1.29 | 1.27 | 1.27 | 1.3 | 1.27 | 20,430 |
| August 19, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.26 | 79,025 |
| August 18, 2025 | 1.34 | 1.28 | 1.28 | 1.34 | 1.27 | 49,633 |
| August 15, 2025 | 1.34 | 1.35 | 1.35 | 1.35 | 1.32 | 8,500 |
| August 14, 2025 | 1.37 | 1.33 | 1.33 | 1.37 | 1.31 | 7,304 |
| August 13, 2025 | 1.33 | 1.34 | 1.34 | 1.37 | 1.33 | 38,029 |
| August 12, 2025 | 1.33 | 1.33 | 1.33 | 1.34 | 1.31 | 23,000 |
| August 11, 2025 | 1.35 | 1.32 | 1.32 | 1.37 | 1.32 | 35,600 |
| August 08, 2025 | 1.35 | 1.32 | 1.32 | 1.4 | 1.32 | 54,600 |
| August 07, 2025 | 1.34 | 1.33 | 1.33 | 1.34 | 1.32 | 11,400 |
| August 06, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 5,100 |
| August 05, 2025 | 1.33 | 1.35 | 1.35 | 1.35 | 1.33 | 10,400 |
| August 01, 2025 | 1.37 | 1.33 | 1.33 | 1.37 | 1.33 | 6,600 |
| July 31, 2025 | 1.31 | 1.32 | 1.32 | 1.36 | 1.31 | 11,800 |
| July 30, 2025 | 1.35 | 1.28 | 1.28 | 1.36 | 1.28 | 49,435 |
| July 29, 2025 | 1.36 | 1.36 | 1.36 | 1.39 | 1.36 | 22,200 |
| July 28, 2025 | 1.4 | 1.41 | 1.41 | 1.42 | 1.38 | 23,200 |
| July 25, 2025 | 1.36 | 1.4 | 1.4 | 1.4 | 1.36 | 17,400 |
| July 24, 2025 | 1.39 | 1.37 | 1.37 | 1.4 | 1.34 | 100,025 |
| July 23, 2025 | 1.39 | 1.39 | 1.39 | 1.4 | 1.32 | 103,201 |
| July 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 3,518 |
| July 21, 2025 | 1.39 | 1.37 | 1.37 | 1.39 | 1.37 | 26,100 |
| July 18, 2025 | 1.29 | 1.34 | 1.34 | 1.35 | 1.28 | 28,800 |
| July 17, 2025 | 1.25 | 1.29 | 1.29 | 1.3 | 1.25 | 74,509 |
| July 16, 2025 | 1.32 | 1.28 | 1.28 | 1.32 | 1.27 | 37,900 |
| July 15, 2025 | 1.29 | 1.31 | 1.31 | 1.31 | 1.28 | 55,004 |
| July 14, 2025 | 1.32 | 1.29 | 1.29 | 1.34 | 1.29 | 33,900 |
| July 11, 2025 | 1.31 | 1.32 | 1.32 | 1.35 | 1.3 | 28,400 |
| July 10, 2025 | 1.28 | 1.31 | 1.31 | 1.31 | 1.28 | 43,600 |