1.17
-0.02(-1.68%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.19 | 1.17 | 1.17 | 1.2 | 1.16 | 329,318 |
| September 04, 2025 | 1.19 | 1.19 | 1.19 | 1.21 | 1.17 | 330,100 |
| September 03, 2025 | 1.19 | 1.2 | 1.2 | 1.23 | 1.17 | 487,031 |
| September 02, 2025 | 1.25 | 1.2 | 1.2 | 1.25 | 1.19 | 735,618 |
| August 29, 2025 | 1.25 | 1.26 | 1.26 | 1.27 | 1.23 | 697,600 |
| August 28, 2025 | 1.23 | 1.26 | 1.26 | 1.27 | 1.23 | 436,403 |
| August 27, 2025 | 1.25 | 1.23 | 1.23 | 1.27 | 1.23 | 476,900 |
| August 26, 2025 | 1.23 | 1.25 | 1.25 | 1.27 | 1.23 | 420,911 |
| August 25, 2025 | 1.25 | 1.23 | 1.23 | 1.25 | 1.21 | 252,900 |
| August 22, 2025 | 1.21 | 1.24 | 1.24 | 1.26 | 1.21 | 557,300 |
| August 21, 2025 | 1.18 | 1.21 | 1.21 | 1.21 | 1.17 | 428,000 |
| August 20, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.13 | 470,500 |
| August 19, 2025 | 1.25 | 1.18 | 1.18 | 1.3 | 1.17 | 1.18M |
| August 18, 2025 | 1.24 | 1.24 | 1.24 | 1.25 | 1.2 | 372,224 |
| August 15, 2025 | 1.24 | 1.27 | 1.27 | 1.27 | 1.22 | 1.01M |
| August 14, 2025 | 1.2 | 1.23 | 1.23 | 1.26 | 1.19 | 618,847 |
| August 13, 2025 | 1.23 | 1.21 | 1.21 | 1.23 | 1.17 | 839,533 |
| August 12, 2025 | 1.2 | 1.23 | 1.23 | 1.25 | 1.2 | 607,738 |
| August 11, 2025 | 1.26 | 1.2 | 1.2 | 1.26 | 1.19 | 491,845 |
| August 08, 2025 | 1.22 | 1.26 | 1.26 | 1.3 | 1.2 | 1.62M |
| August 07, 2025 | 1.13 | 1.18 | 1.18 | 1.2 | 1.12 | 1.63M |
| August 06, 2025 | 1.12 | 1.12 | 1.12 | 1.14 | 1.07 | 2.12M |
| August 05, 2025 | 1.08 | 1.08 | 1.08 | 1.11 | 1.06 | 884,700 |
| August 01, 2025 | 1.06 | 1.06 | 1.06 | 1.09 | 1.04 | 776,205 |
| July 31, 2025 | 1.11 | 1.08 | 1.08 | 1.14 | 1.04 | 1.16M |
| July 30, 2025 | 1.02 | 1.12 | 1.12 | 1.15 | 1.02 | 2.42M |
| July 29, 2025 | 1.14 | 1.04 | 1.04 | 1.16 | 1 | 3.25M |
| July 28, 2025 | 1.25 | 1.15 | 1.15 | 1.25 | 1.11 | 1.46M |
| July 25, 2025 | 1.2 | 1.22 | 1.22 | 1.27 | 1.2 | 789,200 |
| July 24, 2025 | 1.26 | 1.21 | 1.21 | 1.27 | 1.18 | 1.71M |
| July 23, 2025 | 1.25 | 1.26 | 1.26 | 1.35 | 1.22 | 2.11M |
| July 22, 2025 | 1.17 | 1.22 | 1.22 | 1.27 | 1.07 | 4.72M |
| July 21, 2025 | 1.38 | 1.23 | 1.23 | 1.38 | 1.22 | 4.54M |
| July 18, 2025 | 1.19 | 1.39 | 1.39 | 1.5 | 1.11 | 10.74M |
| July 17, 2025 | 3.19 | 2.23 | 2.23 | 3.22 | 1.41 | 8.94M |
| July 16, 2025 | 2.95 | 3.14 | 3.14 | 3.19 | 2.95 | 4.06M |
| July 15, 2025 | 3 | 2.95 | 2.95 | 3.06 | 2.91 | 1.91M |
| July 14, 2025 | 2.99 | 2.97 | 2.97 | 3.06 | 2.88 | 3M |
| July 11, 2025 | 2.98 | 2.95 | 2.95 | 3 | 2.8 | 1.59M |
| July 10, 2025 | 3.06 | 2.96 | 2.96 | 3.27 | 2.91 | 4.47M |
| July 09, 2025 | 2.46 | 2.84 | 2.84 | 2.92 | 2.46 | 3.97M |
| July 08, 2025 | 2.45 | 2.46 | 2.46 | 2.5 | 2.29 | 3.54M |
| July 07, 2025 | 2.3 | 2.45 | 2.45 | 2.46 | 2.26 | 3.39M |
| July 04, 2025 | 1.98 | 2.4 | 2.4 | 2.42 | 1.98 | 3.24M |
| July 03, 2025 | 1.92 | 1.92 | 1.92 | 1.95 | 1.87 | 744,300 |
| July 02, 2025 | 1.9 | 1.96 | 1.96 | 2 | 1.86 | 1.45M |
| June 30, 2025 | 2.12 | 1.84 | 1.84 | 2.14 | 1.72 | 3.3M |
| June 27, 2025 | 2.12 | 2.15 | 2.15 | 2.15 | 2.02 | 1.23M |
| June 26, 2025 | 2.12 | 2.11 | 2.11 | 2.16 | 2.08 | 971,300 |
| June 25, 2025 | 1.84 | 2.1 | 2.1 | 2.13 | 1.84 | 2.33M |
| June 24, 2025 | 1.76 | 1.81 | 1.81 | 1.85 | 1.72 | 509,541 |
| June 23, 2025 | 1.85 | 1.74 | 1.74 | 1.86 | 1.74 | 853,241 |
| June 20, 2025 | 1.94 | 1.85 | 1.85 | 1.94 | 1.84 | 781,500 |
| June 19, 2025 | 1.89 | 1.92 | 1.92 | 1.93 | 1.88 | 282,000 |
| June 18, 2025 | 1.76 | 1.91 | 1.91 | 1.93 | 1.76 | 1.04M |
| June 17, 2025 | 1.73 | 1.76 | 1.76 | 1.84 | 1.72 | 705,000 |
| June 16, 2025 | 1.65 | 1.74 | 1.74 | 1.77 | 1.65 | 485,525 |
| June 13, 2025 | 1.62 | 1.68 | 1.68 | 1.68 | 1.62 | 315,100 |
| June 12, 2025 | 1.66 | 1.64 | 1.64 | 1.71 | 1.62 | 533,337 |
| June 11, 2025 | 1.83 | 1.68 | 1.68 | 1.85 | 1.68 | 992,000 |