1.41
+0.02(+1.44%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.39 | 1.41 | 1.41 | 1.42 | 1.37 | 309,500 |
| September 04, 2025 | 1.42 | 1.39 | 1.39 | 1.42 | 1.34 | 411,700 |
| September 03, 2025 | 1.4 | 1.45 | 1.45 | 1.49 | 1.38 | 491,266 |
| September 02, 2025 | 1.46 | 1.41 | 1.41 | 1.47 | 1.38 | 436,322 |
| August 29, 2025 | 1.2 | 1.37 | 1.37 | 1.38 | 1.2 | 419,300 |
| August 28, 2025 | 1.19 | 1.21 | 1.21 | 1.21 | 1.18 | 219,100 |
| August 27, 2025 | 1.2 | 1.19 | 1.19 | 1.21 | 1.18 | 102,300 |
| August 26, 2025 | 1.22 | 1.24 | 1.24 | 1.24 | 1.16 | 158,300 |
| August 25, 2025 | 1.22 | 1.24 | 1.24 | 1.24 | 1.18 | 140,416 |
| August 22, 2025 | 1.17 | 1.22 | 1.22 | 1.24 | 1.15 | 143,877 |
| August 21, 2025 | 1.21 | 1.19 | 1.19 | 1.21 | 1.18 | 114,100 |
| August 20, 2025 | 1.09 | 1.17 | 1.17 | 1.19 | 1.09 | 230,000 |
| August 19, 2025 | 1.16 | 1.08 | 1.08 | 1.16 | 1.08 | 229,315 |
| August 18, 2025 | 1.14 | 1.14 | 1.14 | 1.15 | 1.11 | 141,000 |
| August 15, 2025 | 1.14 | 1.15 | 1.15 | 1.16 | 1.13 | 159,256 |
| August 14, 2025 | 1.2 | 1.16 | 1.16 | 1.2 | 1.16 | 214,217 |
| August 13, 2025 | 1.24 | 1.2 | 1.2 | 1.24 | 1.16 | 188,611 |
| August 12, 2025 | 1.2 | 1.21 | 1.21 | 1.22 | 1.17 | 78,222 |
| August 11, 2025 | 1.18 | 1.2 | 1.2 | 1.24 | 1.16 | 148,646 |
| August 08, 2025 | 1.28 | 1.21 | 1.21 | 1.31 | 1.2 | 153,435 |
| August 07, 2025 | 1.26 | 1.29 | 1.29 | 1.32 | 1.25 | 159,800 |
| August 06, 2025 | 1.2 | 1.24 | 1.24 | 1.24 | 1.17 | 296,349 |
| August 05, 2025 | 1.2 | 1.2 | 1.2 | 1.26 | 1.19 | 553,600 |
| August 01, 2025 | 1.17 | 1.15 | 1.15 | 1.17 | 1.14 | 159,200 |
| July 31, 2025 | 1.15 | 1.17 | 1.17 | 1.18 | 1.14 | 203,800 |
| July 30, 2025 | 1.23 | 1.15 | 1.15 | 1.24 | 1.14 | 166,300 |
| July 29, 2025 | 1.23 | 1.22 | 1.22 | 1.25 | 1.2 | 125,900 |
| July 28, 2025 | 1.27 | 1.23 | 1.23 | 1.29 | 1.21 | 206,100 |
| July 25, 2025 | 1.3 | 1.3 | 1.3 | 1.32 | 1.25 | 132,663 |
| July 24, 2025 | 1.34 | 1.3 | 1.3 | 1.34 | 1.29 | 235,338 |
| July 23, 2025 | 1.37 | 1.35 | 1.35 | 1.39 | 1.33 | 418,500 |
| July 22, 2025 | 1.28 | 1.38 | 1.38 | 1.4 | 1.24 | 496,500 |
| July 21, 2025 | 1.14 | 1.25 | 1.25 | 1.27 | 1.12 | 385,412 |
| July 18, 2025 | 1.34 | 1.09 | 1.09 | 1.35 | 1.07 | 1.26M |
| July 17, 2025 | 1.38 | 1.3 | 1.3 | 1.38 | 1.3 | 184,800 |
| July 16, 2025 | 1.36 | 1.39 | 1.39 | 1.4 | 1.3 | 318,743 |
| July 15, 2025 | 1.43 | 1.39 | 1.39 | 1.46 | 1.36 | 266,000 |
| July 14, 2025 | 1.43 | 1.42 | 1.42 | 1.55 | 1.4 | 620,010 |
| July 11, 2025 | 1.22 | 1.38 | 1.38 | 1.43 | 1.21 | 521,613 |
| July 10, 2025 | 1.16 | 1.2 | 1.2 | 1.2 | 1.14 | 205,949 |
| July 09, 2025 | 1.16 | 1.14 | 1.14 | 1.16 | 1.13 | 125,334 |
| July 08, 2025 | 1.18 | 1.13 | 1.13 | 1.2 | 1.11 | 313,400 |
| July 07, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.15 | 106,331 |
| July 04, 2025 | 1.18 | 1.17 | 1.17 | 1.19 | 1.12 | 114,120 |
| July 03, 2025 | 1.16 | 1.18 | 1.18 | 1.18 | 1.13 | 137,400 |
| July 02, 2025 | 1.16 | 1.13 | 1.13 | 1.2 | 1.1 | 636,644 |
| June 30, 2025 | 1.17 | 1.15 | 1.15 | 1.2 | 1.12 | 1.06M |
| June 27, 2025 | 1.14 | 1.16 | 1.16 | 1.24 | 1.1 | 1.54M |
| June 26, 2025 | 1.22 | 1.16 | 1.16 | 1.22 | 1.11 | 2.44M |
| June 25, 2025 | 1.28 | 1.25 | 1.25 | 1.28 | 1.21 | 336,542 |
| June 24, 2025 | 1.22 | 1.29 | 1.29 | 1.3 | 1.2 | 271,714 |
| June 23, 2025 | 1.21 | 1.29 | 1.29 | 1.32 | 1.21 | 190,522 |
| June 20, 2025 | 1.19 | 1.2 | 1.2 | 1.31 | 1.13 | 711,500 |
| June 19, 2025 | 1.23 | 1.21 | 1.21 | 1.26 | 1.18 | 441,742 |
| June 18, 2025 | 1.07 | 1.25 | 1.25 | 1.26 | 1.07 | 808,900 |
| June 17, 2025 | 1.2 | 1.09 | 1.09 | 1.2 | 1.07 | 606,900 |
| June 16, 2025 | 1.23 | 1.2 | 1.2 | 1.23 | 1.17 | 317,536 |
| June 13, 2025 | 1.24 | 1.21 | 1.21 | 1.25 | 1.21 | 118,146 |
| June 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 252,500 |
| June 11, 2025 | 1.26 | 1.25 | 1.25 | 1.27 | 1.18 | 434,320 |