1.15
-0.02(-1.71%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1.2 | 1.15 | 1.15 | 1.2 | 1.14 | 300,624 |
August 15, 2025 | 1.17 | 1.17 | 1.17 | 1.19 | 1.15 | 193,430 |
August 14, 2025 | 1.19 | 1.17 | 1.17 | 1.19 | 1.16 | 113,700 |
August 13, 2025 | 1.24 | 1.17 | 1.17 | 1.24 | 1.17 | 158,500 |
August 12, 2025 | 1.26 | 1.18 | 1.18 | 1.26 | 1.18 | 304,700 |
August 11, 2025 | 1.21 | 1.2 | 1.2 | 1.23 | 1.18 | 366,534 |
August 08, 2025 | 1.25 | 1.2 | 1.2 | 1.25 | 1.2 | 503,302 |
August 07, 2025 | 1.3 | 1.25 | 1.25 | 1.3 | 1.23 | 292,000 |
August 06, 2025 | 1.37 | 1.26 | 1.26 | 1.37 | 1.23 | 526,800 |
August 05, 2025 | 1.31 | 1.34 | 1.34 | 1.4 | 1.31 | 772,400 |
August 01, 2025 | 1.24 | 1.27 | 1.27 | 1.29 | 1.22 | 336,028 |
July 31, 2025 | 1.26 | 1.23 | 1.23 | 1.27 | 1.22 | 523,600 |
July 30, 2025 | 1.32 | 1.26 | 1.26 | 1.35 | 1.25 | 583,200 |
July 29, 2025 | 1.4 | 1.34 | 1.34 | 1.42 | 1.32 | 515,849 |
July 28, 2025 | 1.35 | 1.37 | 1.37 | 1.44 | 1.35 | 706,000 |
July 25, 2025 | 1.34 | 1.34 | 1.34 | 1.36 | 1.29 | 534,236 |
July 24, 2025 | 1.29 | 1.33 | 1.33 | 1.35 | 1.24 | 462,634 |
July 23, 2025 | 1.19 | 1.26 | 1.26 | 1.32 | 1.18 | 1.23M |
July 22, 2025 | 1.17 | 1.16 | 1.16 | 1.18 | 1.13 | 807,006 |
July 21, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.11 | 606,748 |
July 18, 2025 | 1.14 | 1.18 | 1.18 | 1.18 | 1.13 | 755,000 |
July 17, 2025 | 1.18 | 1.14 | 1.14 | 1.18 | 1.1 | 1.25M |
July 16, 2025 | 1.18 | 1.17 | 1.17 | 1.2 | 1.14 | 253,721 |
July 15, 2025 | 1.19 | 1.17 | 1.17 | 1.19 | 1.16 | 662,185 |
July 14, 2025 | 1.13 | 1.17 | 1.17 | 1.18 | 1.13 | 361,035 |
July 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.1 | 189,526 |
July 10, 2025 | 1.14 | 1.11 | 1.11 | 1.15 | 1.1 | 255,101 |
July 09, 2025 | 1.11 | 1.13 | 1.13 | 1.15 | 1.11 | 173,721 |
July 08, 2025 | 1.2 | 1.14 | 1.14 | 1.2 | 1.14 | 252,552 |
July 07, 2025 | 1.21 | 1.2 | 1.2 | 1.21 | 1.16 | 521,300 |
July 04, 2025 | 1.15 | 1.19 | 1.19 | 1.23 | 1.13 | 127,600 |
July 03, 2025 | 1.15 | 1.17 | 1.17 | 1.18 | 1.13 | 282,010 |
July 02, 2025 | 1.12 | 1.14 | 1.14 | 1.17 | 1.09 | 435,500 |
June 30, 2025 | 1.14 | 1.09 | 1.09 | 1.15 | 1.09 | 471,231 |
June 27, 2025 | 1.15 | 1.13 | 1.13 | 1.19 | 1.12 | 372,515 |
June 26, 2025 | 1.17 | 1.17 | 1.17 | 1.19 | 1.15 | 99,900 |
June 25, 2025 | 1.19 | 1.16 | 1.16 | 1.19 | 1.15 | 183,500 |
June 24, 2025 | 1.16 | 1.18 | 1.18 | 1.24 | 1.14 | 544,047 |
June 23, 2025 | 1.22 | 1.18 | 1.18 | 1.25 | 1.18 | 582,430 |
June 20, 2025 | 1.18 | 1.21 | 1.21 | 1.21 | 1.13 | 580,835 |
June 19, 2025 | 1.2 | 1.18 | 1.18 | 1.21 | 1.16 | 387,620 |
June 18, 2025 | 1.27 | 1.21 | 1.21 | 1.28 | 1.19 | 402,600 |
June 17, 2025 | 1.33 | 1.27 | 1.27 | 1.33 | 1.2 | 335,919 |
June 16, 2025 | 1.34 | 1.3 | 1.3 | 1.38 | 1.26 | 553,300 |
June 13, 2025 | 1.18 | 1.28 | 1.28 | 1.3 | 1.16 | 753,623 |
June 12, 2025 | 1.15 | 1.15 | 1.15 | 1.19 | 1.11 | 539,209 |
June 11, 2025 | 1.22 | 1.15 | 1.15 | 1.25 | 1.12 | 479,170 |
June 10, 2025 | 1.29 | 1.24 | 1.24 | 1.29 | 1.17 | 639,100 |
June 09, 2025 | 1.21 | 1.25 | 1.25 | 1.29 | 1.18 | 830,803 |
June 06, 2025 | 1.15 | 1.18 | 1.18 | 1.23 | 1.06 | 1.02M |
June 05, 2025 | 0.98 | 1.09 | 1.09 | 1.11 | 0.97 | 644,038 |
June 04, 2025 | 0.97 | 0.94 | 0.94 | 1 | 0.94 | 420,648 |
June 03, 2025 | 0.93 | 0.95 | 0.95 | 0.96 | 0.92 | 220,200 |
June 02, 2025 | 0.92 | 0.93 | 0.93 | 0.99 | 0.92 | 487,736 |
May 30, 2025 | 0.95 | 0.92 | 0.92 | 0.95 | 0.89 | 177,800 |
May 29, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.88 | 247,000 |
May 28, 2025 | 0.9 | 0.93 | 0.93 | 0.94 | 0.9 | 307,600 |
May 27, 2025 | 0.87 | 0.89 | 0.89 | 0.89 | 0.86 | 272,000 |
May 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 84,500 |
May 23, 2025 | 0.82 | 0.82 | 0.82 | 0.83 | 0.77 | 235,726 |