1.18
+0.1(+9.26%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.1 | 1.18 | 1.18 | 1.18 | 1.1 | 1.2M |
September 04, 2025 | 1.1 | 1.08 | 1.08 | 1.11 | 1.07 | 768,900 |
September 03, 2025 | 1.14 | 1.13 | 1.13 | 1.15 | 1.11 | 839,232 |
September 02, 2025 | 1.12 | 1.13 | 1.13 | 1.17 | 1.1 | 620,234 |
August 29, 2025 | 1.08 | 1.1 | 1.1 | 1.12 | 1.06 | 457,901 |
August 28, 2025 | 1.07 | 1.07 | 1.07 | 1.08 | 1.02 | 1.09M |
August 27, 2025 | 1.08 | 1.05 | 1.05 | 1.08 | 1.03 | 360,000 |
August 26, 2025 | 1.05 | 1.08 | 1.08 | 1.11 | 1.05 | 640,531 |
August 25, 2025 | 1.08 | 1.04 | 1.04 | 1.08 | 1.02 | 285,229 |
August 22, 2025 | 0.98 | 1.05 | 1.05 | 1.05 | 0.98 | 789,735 |
August 21, 2025 | 0.95 | 0.99 | 0.99 | 1 | 0.94 | 292,217 |
August 20, 2025 | 0.94 | 0.94 | 0.94 | 0.98 | 0.94 | 293,403 |
August 19, 2025 | 0.99 | 0.95 | 0.95 | 0.99 | 0.92 | 861,334 |
August 18, 2025 | 0.96 | 0.99 | 0.99 | 0.99 | 0.95 | 719,120 |
August 15, 2025 | 0.89 | 0.96 | 0.96 | 0.97 | 0.87 | 1.33M |
August 14, 2025 | 0.81 | 0.89 | 0.89 | 0.9 | 0.81 | 823,200 |
August 13, 2025 | 0.8 | 0.79 | 0.79 | 0.82 | 0.79 | 559,200 |
August 12, 2025 | 0.82 | 0.79 | 0.79 | 0.83 | 0.79 | 643,600 |
August 11, 2025 | 0.83 | 0.81 | 0.81 | 0.84 | 0.81 | 580,600 |
August 08, 2025 | 0.83 | 0.84 | 0.84 | 0.86 | 0.82 | 1.82M |
August 07, 2025 | 0.82 | 0.81 | 0.81 | 0.86 | 0.8 | 513,300 |
August 06, 2025 | 0.8 | 0.82 | 0.82 | 0.83 | 0.79 | 504,144 |
August 05, 2025 | 0.81 | 0.8 | 0.8 | 0.81 | 0.78 | 379,915 |
August 01, 2025 | 0.79 | 0.8 | 0.8 | 0.8 | 0.78 | 283,942 |
July 31, 2025 | 0.77 | 0.76 | 0.76 | 0.78 | 0.76 | 501,914 |
July 30, 2025 | 0.8 | 0.77 | 0.77 | 0.8 | 0.77 | 1.08M |
July 29, 2025 | 0.82 | 0.79 | 0.79 | 0.82 | 0.79 | 1.08M |
July 28, 2025 | 0.87 | 0.82 | 0.82 | 0.87 | 0.8 | 963,800 |
July 25, 2025 | 0.84 | 0.85 | 0.85 | 0.87 | 0.83 | 1.62M |
July 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | 404,429 |
July 23, 2025 | 0.91 | 0.87 | 0.87 | 0.91 | 0.87 | 727,100 |
July 22, 2025 | 0.85 | 0.9 | 0.9 | 0.91 | 0.84 | 839,700 |
July 21, 2025 | 0.84 | 0.85 | 0.85 | 0.85 | 0.83 | 1.17M |
July 18, 2025 | 0.84 | 0.83 | 0.83 | 0.84 | 0.82 | 295,800 |
July 17, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.82 | 426,427 |
July 16, 2025 | 0.88 | 0.86 | 0.86 | 0.89 | 0.83 | 472,224 |
July 15, 2025 | 0.92 | 0.87 | 0.87 | 0.92 | 0.84 | 253,347 |
July 14, 2025 | 0.89 | 0.89 | 0.89 | 0.93 | 0.87 | 290,948 |
July 11, 2025 | 0.86 | 0.88 | 0.88 | 0.88 | 0.84 | 471,614 |
July 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.81 | 325,100 |
July 09, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.81 | 337,304 |
July 08, 2025 | 0.85 | 0.82 | 0.82 | 0.86 | 0.8 | 632,011 |
July 07, 2025 | 0.89 | 0.86 | 0.86 | 0.89 | 0.83 | 816,300 |
July 04, 2025 | 0.88 | 0.9 | 0.9 | 0.9 | 0.86 | 124,200 |
July 03, 2025 | 0.86 | 0.87 | 0.87 | 0.87 | 0.84 | 217,300 |
July 02, 2025 | 0.88 | 0.87 | 0.87 | 0.88 | 0.83 | 396,114 |
June 30, 2025 | 0.89 | 0.84 | 0.84 | 0.89 | 0.82 | 749,900 |
June 27, 2025 | 0.86 | 0.89 | 0.89 | 0.89 | 0.83 | 389,036 |
June 26, 2025 | 0.9 | 0.89 | 0.89 | 0.92 | 0.87 | 319,122 |
June 25, 2025 | 0.95 | 0.91 | 0.91 | 0.95 | 0.88 | 398,304 |
June 24, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.91 | 338,600 |
June 23, 2025 | 0.98 | 0.97 | 0.97 | 0.98 | 0.93 | 202,900 |
June 20, 2025 | 0.98 | 0.98 | 0.98 | 0.99 | 0.92 | 2.43M |
June 19, 2025 | 1.02 | 1 | 1 | 1.02 | 0.96 | 278,800 |
June 18, 2025 | 0.99 | 1 | 1 | 1 | 0.95 | 788,816 |
June 17, 2025 | 0.97 | 0.97 | 0.97 | 0.98 | 0.93 | 402,209 |
June 16, 2025 | 0.93 | 0.96 | 0.96 | 0.96 | 0.92 | 861,516 |
June 13, 2025 | 0.92 | 0.91 | 0.91 | 0.94 | 0.91 | 251,546 |
June 12, 2025 | 0.94 | 0.9 | 0.9 | 0.94 | 0.89 | 236,040 |
June 11, 2025 | 0.85 | 0.91 | 0.91 | 0.95 | 0.85 | 829,100 |