1.85
+0.02(+1.09%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.76 | 1.83 | 1.83 | 1.83 | 1.74 | 646,346 |
| September 25, 2025 | 1.8 | 1.73 | 1.73 | 1.8 | 1.7 | 651,110 |
| September 24, 2025 | 1.83 | 1.76 | 1.76 | 1.85 | 1.75 | 343,131 |
| September 23, 2025 | 1.92 | 1.83 | 1.83 | 1.92 | 1.82 | 476,776 |
| September 22, 2025 | 1.84 | 1.89 | 1.89 | 1.9 | 1.8 | 741,000 |
| September 19, 2025 | 1.79 | 1.78 | 1.78 | 1.86 | 1.75 | 508,441 |
| September 18, 2025 | 1.77 | 1.79 | 1.79 | 1.8 | 1.71 | 423,007 |
| September 17, 2025 | 1.68 | 1.74 | 1.74 | 1.74 | 1.65 | 270,225 |
| September 16, 2025 | 1.75 | 1.69 | 1.69 | 1.75 | 1.68 | 479,100 |
| September 15, 2025 | 1.66 | 1.75 | 1.75 | 1.8 | 1.66 | 1.02M |
| September 12, 2025 | 1.65 | 1.66 | 1.66 | 1.66 | 1.62 | 201,800 |
| September 11, 2025 | 1.67 | 1.64 | 1.64 | 1.68 | 1.62 | 403,613 |
| September 10, 2025 | 1.69 | 1.67 | 1.67 | 1.69 | 1.62 | 372,737 |
| September 09, 2025 | 1.65 | 1.67 | 1.67 | 1.68 | 1.6 | 389,498 |
| September 08, 2025 | 1.6 | 1.65 | 1.65 | 1.69 | 1.6 | 547,500 |
| September 05, 2025 | 1.59 | 1.6 | 1.6 | 1.62 | 1.56 | 283,426 |
| September 04, 2025 | 1.55 | 1.54 | 1.54 | 1.59 | 1.51 | 467,148 |
| September 03, 2025 | 1.64 | 1.56 | 1.56 | 1.64 | 1.51 | 632,810 |
| September 02, 2025 | 1.59 | 1.55 | 1.55 | 1.62 | 1.53 | 2.09M |
| August 29, 2025 | 1.5 | 1.55 | 1.55 | 1.57 | 1.49 | 421,900 |
| August 28, 2025 | 1.5 | 1.49 | 1.49 | 1.52 | 1.45 | 562,352 |
| August 27, 2025 | 1.43 | 1.5 | 1.5 | 1.5 | 1.43 | 428,100 |
| August 26, 2025 | 1.32 | 1.41 | 1.41 | 1.42 | 1.31 | 524,146 |
| August 25, 2025 | 1.35 | 1.3 | 1.3 | 1.39 | 1.3 | 451,800 |
| August 22, 2025 | 1.3 | 1.3 | 1.3 | 1.34 | 1.26 | 559,227 |
| August 21, 2025 | 1.28 | 1.28 | 1.28 | 1.31 | 1.28 | 202,124 |
| August 20, 2025 | 1.25 | 1.27 | 1.27 | 1.28 | 1.24 | 324,400 |
| August 19, 2025 | 1.32 | 1.23 | 1.23 | 1.32 | 1.23 | 253,315 |
| August 18, 2025 | 1.32 | 1.31 | 1.31 | 1.34 | 1.28 | 313,110 |
| August 15, 2025 | 1.3 | 1.31 | 1.31 | 1.32 | 1.27 | 256,300 |
| August 14, 2025 | 1.29 | 1.3 | 1.3 | 1.3 | 1.26 | 184,700 |
| August 13, 2025 | 1.34 | 1.29 | 1.29 | 1.35 | 1.28 | 459,441 |
| August 12, 2025 | 1.34 | 1.32 | 1.32 | 1.35 | 1.31 | 179,519 |
| August 11, 2025 | 1.32 | 1.34 | 1.34 | 1.37 | 1.3 | 285,700 |
| August 08, 2025 | 1.32 | 1.32 | 1.32 | 1.34 | 1.3 | 188,300 |
| August 07, 2025 | 1.33 | 1.32 | 1.32 | 1.34 | 1.29 | 479,812 |
| August 06, 2025 | 1.25 | 1.31 | 1.31 | 1.31 | 1.24 | 439,535 |
| August 05, 2025 | 1.19 | 1.22 | 1.22 | 1.22 | 1.18 | 365,300 |
| August 01, 2025 | 1.19 | 1.17 | 1.17 | 1.19 | 1.12 | 213,300 |
| July 31, 2025 | 1.13 | 1.12 | 1.12 | 1.14 | 1.11 | 270,719 |
| July 30, 2025 | 1.18 | 1.14 | 1.14 | 1.19 | 1.12 | 290,400 |
| July 29, 2025 | 1.23 | 1.17 | 1.17 | 1.23 | 1.17 | 560,800 |
| July 28, 2025 | 1.23 | 1.21 | 1.21 | 1.24 | 1.18 | 321,800 |
| July 25, 2025 | 1.27 | 1.22 | 1.22 | 1.29 | 1.22 | 523,108 |
| July 24, 2025 | 1.28 | 1.29 | 1.29 | 1.33 | 1.25 | 728,931 |
| July 23, 2025 | 1.33 | 1.3 | 1.3 | 1.38 | 1.27 | 413,531 |
| July 22, 2025 | 1.21 | 1.34 | 1.34 | 1.34 | 1.21 | 1.45M |
| July 21, 2025 | 1.22 | 1.2 | 1.2 | 1.23 | 1.15 | 517,005 |
| July 18, 2025 | 1.2 | 1.19 | 1.19 | 1.2 | 1.17 | 213,800 |
| July 17, 2025 | 1.22 | 1.2 | 1.2 | 1.22 | 1.17 | 271,831 |
| July 16, 2025 | 1.25 | 1.21 | 1.21 | 1.25 | 1.19 | 129,924 |
| July 15, 2025 | 1.23 | 1.22 | 1.22 | 1.25 | 1.18 | 277,600 |
| July 14, 2025 | 1.25 | 1.24 | 1.24 | 1.3 | 1.22 | 247,700 |
| July 11, 2025 | 1.22 | 1.26 | 1.26 | 1.27 | 1.21 | 227,504 |
| July 10, 2025 | 1.24 | 1.21 | 1.21 | 1.25 | 1.21 | 161,930 |
| July 09, 2025 | 1.28 | 1.25 | 1.25 | 1.28 | 1.23 | 144,200 |
| July 08, 2025 | 1.32 | 1.25 | 1.25 | 1.33 | 1.25 | 182,605 |
| July 07, 2025 | 1.28 | 1.3 | 1.3 | 1.33 | 1.24 | 615,700 |
| July 04, 2025 | 1.31 | 1.29 | 1.29 | 1.33 | 1.29 | 61,923 |
| July 03, 2025 | 1.32 | 1.3 | 1.3 | 1.33 | 1.28 | 295,000 |