1.31
-0.005(-0.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 1.3 | 1.33 | 1.33 | 1.37 | 1.29 | 422,200 |
| June 30, 2025 | 1.13 | 1.26 | 1.26 | 1.26 | 1.13 | 396,600 |
| June 27, 2025 | 1.13 | 1.11 | 1.11 | 1.14 | 1.1 | 360,800 |
| June 26, 2025 | 1.2 | 1.13 | 1.13 | 1.2 | 1.12 | 511,900 |
| June 25, 2025 | 1.15 | 1.14 | 1.14 | 1.18 | 1.12 | 282,918 |
| June 24, 2025 | 1.22 | 1.17 | 1.17 | 1.22 | 1.1 | 530,025 |
| June 23, 2025 | 1.2 | 1.21 | 1.21 | 1.27 | 1.19 | 220,300 |
| June 20, 2025 | 1.21 | 1.17 | 1.17 | 1.25 | 1.17 | 475,601 |
| June 19, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.21 | 85,300 |
| June 18, 2025 | 1.23 | 1.24 | 1.24 | 1.27 | 1.22 | 253,500 |
| June 17, 2025 | 1.32 | 1.22 | 1.22 | 1.32 | 1.22 | 252,300 |
| June 16, 2025 | 1.28 | 1.29 | 1.29 | 1.32 | 1.28 | 220,600 |
| June 13, 2025 | 1.35 | 1.3 | 1.3 | 1.35 | 1.29 | 213,931 |
| June 12, 2025 | 1.32 | 1.3 | 1.3 | 1.32 | 1.27 | 780,500 |
| June 11, 2025 | 1.3 | 1.3 | 1.3 | 1.32 | 1.28 | 177,800 |
| June 10, 2025 | 1.25 | 1.27 | 1.27 | 1.3 | 1.24 | 368,920 |
| June 09, 2025 | 1.32 | 1.32 | 1.32 | 1.35 | 1.28 | 473,037 |
| June 06, 2025 | 1.38 | 1.31 | 1.31 | 1.38 | 1.31 | 294,700 |
| June 05, 2025 | 1.47 | 1.34 | 1.34 | 1.48 | 1.34 | 346,020 |
| June 04, 2025 | 1.44 | 1.42 | 1.42 | 1.47 | 1.38 | 559,614 |
| June 03, 2025 | 1.34 | 1.38 | 1.38 | 1.4 | 1.32 | 180,800 |
| June 02, 2025 | 1.38 | 1.35 | 1.35 | 1.39 | 1.33 | 353,200 |
| May 30, 2025 | 1.29 | 1.3 | 1.3 | 1.32 | 1.26 | 135,534 |
| May 29, 2025 | 1.37 | 1.29 | 1.29 | 1.37 | 1.28 | 158,400 |
| May 28, 2025 | 1.37 | 1.35 | 1.35 | 1.39 | 1.32 | 602,900 |
| May 27, 2025 | 1.31 | 1.36 | 1.36 | 1.38 | 1.27 | 491,527 |
| May 26, 2025 | 1.3 | 1.31 | 1.31 | 1.31 | 1.28 | 176,740 |
| May 23, 2025 | 1.22 | 1.3 | 1.3 | 1.31 | 1.22 | 299,261 |