0.80
+0.03(+3.90%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 0.78 | 0.8 | 0.8 | 0.8 | 0.78 | 38,210 |
| September 04, 2025 | 0.82 | 0.77 | 0.77 | 0.82 | 0.75 | 77,900 |
| September 03, 2025 | 0.79 | 0.82 | 0.82 | 0.84 | 0.79 | 36,275 |
| September 02, 2025 | 0.75 | 0.79 | 0.79 | 0.82 | 0.75 | 165,600 |
| August 29, 2025 | 0.75 | 0.74 | 0.74 | 0.75 | 0.72 | 60,322 |
| August 28, 2025 | 0.69 | 0.72 | 0.72 | 0.76 | 0.69 | 171,847 |
| August 27, 2025 | 0.62 | 0.69 | 0.69 | 0.71 | 0.62 | 228,134 |
| August 26, 2025 | 0.77 | 0.61 | 0.61 | 0.78 | 0.57 | 634,600 |
| August 25, 2025 | 0.95 | 0.79 | 0.79 | 0.95 | 0.77 | 344,027 |
| August 22, 2025 | 0.86 | 0.87 | 0.87 | 0.89 | 0.86 | 38,521 |
| August 21, 2025 | 0.86 | 0.85 | 0.85 | 0.87 | 0.84 | 79,400 |
| August 20, 2025 | 0.91 | 0.84 | 0.84 | 0.93 | 0.82 | 298,618 |
| August 19, 2025 | 1.01 | 0.93 | 0.93 | 1.01 | 0.92 | 35,000 |
| August 18, 2025 | 0.98 | 0.97 | 0.97 | 0.98 | 0.97 | 10,400 |
| August 15, 2025 | 1.02 | 0.98 | 0.98 | 1.02 | 0.97 | 44,600 |
| August 14, 2025 | 1 | 1 | 1 | 1.01 | 1 | 33,040 |
| August 13, 2025 | 1.05 | 1 | 1 | 1.06 | 0.99 | 37,200 |
| August 12, 2025 | 1.01 | 1.03 | 1.03 | 1.05 | 1.01 | 44,980 |
| August 11, 2025 | 0.98 | 1.04 | 1.04 | 1.04 | 0.97 | 124,910 |
| August 08, 2025 | 0.94 | 0.98 | 0.98 | 0.99 | 0.94 | 51,119 |
| August 07, 2025 | 0.89 | 0.96 | 0.96 | 0.97 | 0.89 | 104,125 |
| August 06, 2025 | 0.9 | 0.87 | 0.87 | 0.9 | 0.87 | 71,400 |
| August 05, 2025 | 0.93 | 0.9 | 0.9 | 0.94 | 0.89 | 94,800 |
| August 01, 2025 | 0.89 | 0.91 | 0.91 | 0.93 | 0.86 | 67,400 |
| July 31, 2025 | 0.8 | 0.83 | 0.83 | 0.86 | 0.8 | 50,762 |
| July 30, 2025 | 0.84 | 0.8 | 0.8 | 0.85 | 0.79 | 311,551 |
| July 29, 2025 | 0.87 | 0.84 | 0.84 | 0.89 | 0.83 | 92,926 |
| July 28, 2025 | 0.85 | 0.83 | 0.83 | 0.86 | 0.8 | 158,303 |
| July 25, 2025 | 0.87 | 0.85 | 0.85 | 0.87 | 0.85 | 33,031 |
| July 24, 2025 | 0.88 | 0.87 | 0.87 | 0.9 | 0.85 | 95,523 |
| July 23, 2025 | 0.92 | 0.87 | 0.87 | 0.92 | 0.87 | 46,941 |
| July 22, 2025 | 0.91 | 0.92 | 0.92 | 0.94 | 0.91 | 51,111 |
| July 21, 2025 | 0.93 | 0.9 | 0.9 | 0.93 | 0.88 | 66,714 |
| July 18, 2025 | 0.98 | 0.93 | 0.93 | 0.99 | 0.92 | 89,300 |
| July 17, 2025 | 1 | 0.99 | 0.99 | 1 | 0.95 | 43,000 |
| July 16, 2025 | 1 | 0.99 | 0.99 | 1.02 | 0.99 | 55,600 |
| July 15, 2025 | 1 | 1 | 1 | 1.06 | 1 | 79,040 |
| July 14, 2025 | 1.02 | 1 | 1 | 1.02 | 0.94 | 65,400 |
| July 11, 2025 | 1.01 | 1.02 | 1.02 | 1.06 | 0.99 | 67,400 |
| July 10, 2025 | 0.88 | 1 | 1 | 1 | 0.88 | 122,612 |
| July 09, 2025 | 0.87 | 0.89 | 0.89 | 0.89 | 0.86 | 17,725 |
| July 08, 2025 | 0.91 | 0.89 | 0.89 | 0.94 | 0.88 | 75,500 |
| July 07, 2025 | 0.93 | 0.9 | 0.9 | 0.95 | 0.85 | 271,500 |
| July 04, 2025 | 0.95 | 0.91 | 0.91 | 0.95 | 0.91 | 19,932 |
| July 03, 2025 | 1 | 0.95 | 0.95 | 1 | 0.95 | 71,900 |
| July 02, 2025 | 0.99 | 0.94 | 0.94 | 0.99 | 0.91 | 175,447 |
| June 30, 2025 | 0.95 | 0.95 | 0.95 | 0.98 | 0.94 | 11,840 |
| June 27, 2025 | 0.93 | 0.94 | 0.94 | 0.95 | 0.92 | 28,193 |
| June 26, 2025 | 0.95 | 0.95 | 0.95 | 0.97 | 0.95 | 30,745 |
| June 25, 2025 | 0.97 | 0.95 | 0.95 | 0.99 | 0.92 | 80,048 |
| June 24, 2025 | 0.99 | 0.92 | 0.92 | 0.99 | 0.91 | 236,643 |
| June 23, 2025 | 1 | 0.98 | 0.98 | 1.01 | 0.95 | 148,000 |
| June 20, 2025 | 1.05 | 1.05 | 1.05 | 1.06 | 1 | 55,143 |
| June 19, 2025 | 1.06 | 1.01 | 1.01 | 1.06 | 1.01 | 33,800 |
| June 18, 2025 | 1.1 | 1 | 1 | 1.12 | 1 | 154,345 |
| June 17, 2025 | 1.18 | 1.08 | 1.08 | 1.18 | 1.08 | 140,310 |
| June 16, 2025 | 1.13 | 1.14 | 1.14 | 1.16 | 1.13 | 16,000 |
| June 13, 2025 | 1.12 | 1.1 | 1.1 | 1.16 | 1.1 | 134,162 |
| June 12, 2025 | 1.16 | 1.13 | 1.13 | 1.16 | 1.13 | 27,900 |
| June 11, 2025 | 1.22 | 1.13 | 1.13 | 1.23 | 1.13 | 101,536 |