1.35
+0.02(+1.50%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.31 | 1.33 | 1.33 | 1.35 | 1.29 | 1.25M |
| September 25, 2025 | 1.33 | 1.33 | 1.33 | 1.34 | 1.29 | 651,535 |
| September 24, 2025 | 1.34 | 1.3 | 1.3 | 1.34 | 1.27 | 363,811 |
| September 23, 2025 | 1.35 | 1.31 | 1.31 | 1.4 | 1.31 | 943,700 |
| September 22, 2025 | 1.36 | 1.35 | 1.35 | 1.39 | 1.3 | 1.3M |
| September 19, 2025 | 1.29 | 1.34 | 1.34 | 1.34 | 1.27 | 2.55M |
| September 18, 2025 | 1.25 | 1.27 | 1.27 | 1.29 | 1.21 | 479,700 |
| September 17, 2025 | 1.19 | 1.24 | 1.24 | 1.26 | 1.19 | 690,100 |
| September 16, 2025 | 1.26 | 1.2 | 1.2 | 1.26 | 1.19 | 648,684 |
| September 15, 2025 | 1.3 | 1.26 | 1.26 | 1.32 | 1.25 | 814,109 |
| September 12, 2025 | 1.29 | 1.29 | 1.29 | 1.32 | 1.28 | 477,200 |
| September 11, 2025 | 1.28 | 1.27 | 1.27 | 1.29 | 1.25 | 541,815 |
| September 10, 2025 | 1.19 | 1.26 | 1.26 | 1.29 | 1.19 | 975,932 |
| September 09, 2025 | 1.23 | 1.18 | 1.18 | 1.23 | 1.17 | 430,500 |
| September 08, 2025 | 1.2 | 1.21 | 1.21 | 1.22 | 1.17 | 493,700 |
| 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 |