1.22
+0.05(+4.27%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.18 | 1.22 | 1.22 | 1.25 | 1.15 | 3.1M |
September 04, 2025 | 1.17 | 1.17 | 1.17 | 1.2 | 1.15 | 881,115 |
September 03, 2025 | 1.16 | 1.16 | 1.16 | 1.21 | 1.16 | 1.02M |
September 02, 2025 | 1.15 | 1.16 | 1.16 | 1.2 | 1.13 | 2.7M |
August 29, 2025 | 1.09 | 1.14 | 1.14 | 1.17 | 1.07 | 3.34M |
August 28, 2025 | 1.15 | 1.12 | 1.12 | 1.18 | 1.06 | 3.37M |
August 27, 2025 | 1.3 | 1.31 | 1.31 | 1.32 | 1.27 | 3.07M |
August 26, 2025 | 1.28 | 1.29 | 1.29 | 1.31 | 1.26 | 972,208 |
August 25, 2025 | 1.21 | 1.25 | 1.25 | 1.28 | 1.21 | 1.07M |
August 22, 2025 | 1.15 | 1.21 | 1.21 | 1.25 | 1.15 | 1.32M |
August 21, 2025 | 1.14 | 1.15 | 1.15 | 1.18 | 1.14 | 937,238 |
August 20, 2025 | 1.11 | 1.14 | 1.14 | 1.15 | 1.11 | 302,900 |
August 19, 2025 | 1.15 | 1.11 | 1.11 | 1.16 | 1.11 | 368,300 |
August 18, 2025 | 1.18 | 1.15 | 1.15 | 1.2 | 1.14 | 767,158 |
August 15, 2025 | 1.14 | 1.15 | 1.15 | 1.17 | 1.14 | 634,100 |
August 14, 2025 | 1.15 | 1.14 | 1.14 | 1.16 | 1.11 | 622,700 |
August 13, 2025 | 1.16 | 1.14 | 1.14 | 1.16 | 1.13 | 809,900 |
August 12, 2025 | 1.13 | 1.15 | 1.15 | 1.16 | 1.12 | 718,240 |
August 11, 2025 | 1.17 | 1.15 | 1.15 | 1.17 | 1.13 | 1.03M |
August 08, 2025 | 1.2 | 1.16 | 1.16 | 1.2 | 1.15 | 441,332 |
August 07, 2025 | 1.17 | 1.16 | 1.16 | 1.19 | 1.15 | 284,149 |
August 06, 2025 | 1.15 | 1.16 | 1.16 | 1.2 | 1.13 | 435,414 |
August 05, 2025 | 1.09 | 1.13 | 1.13 | 1.14 | 1.07 | 542,600 |
August 01, 2025 | 1.12 | 1.08 | 1.08 | 1.12 | 1.07 | 798,909 |
July 31, 2025 | 1.08 | 1.08 | 1.08 | 1.09 | 1.07 | 701,428 |
July 30, 2025 | 1.12 | 1.09 | 1.09 | 1.12 | 1.06 | 776,412 |
July 29, 2025 | 1.11 | 1.11 | 1.11 | 1.13 | 1.11 | 469,607 |
July 28, 2025 | 1.14 | 1.11 | 1.11 | 1.14 | 1.1 | 303,500 |
July 25, 2025 | 1.12 | 1.14 | 1.14 | 1.17 | 1.11 | 706,755 |
July 24, 2025 | 1.16 | 1.13 | 1.13 | 1.17 | 1.13 | 181,043 |
July 23, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.16 | 711,600 |
July 22, 2025 | 1.15 | 1.2 | 1.2 | 1.21 | 1.12 | 613,800 |
July 21, 2025 | 1.11 | 1.13 | 1.13 | 1.16 | 1.09 | 1.32M |
July 18, 2025 | 1.13 | 1.09 | 1.09 | 1.14 | 1.08 | 478,117 |
July 17, 2025 | 1.1 | 1.11 | 1.11 | 1.14 | 1.09 | 735,910 |
July 16, 2025 | 1.11 | 1.1 | 1.1 | 1.12 | 1.05 | 605,600 |
July 15, 2025 | 1.12 | 1.08 | 1.08 | 1.13 | 1.07 | 849,800 |
July 14, 2025 | 1.14 | 1.11 | 1.11 | 1.18 | 1.11 | 506,200 |
July 11, 2025 | 1.09 | 1.16 | 1.16 | 1.21 | 1.09 | 3.04M |
July 10, 2025 | 1.1 | 1.1 | 1.1 | 1.11 | 1.07 | 823,444 |
July 09, 2025 | 1.1 | 1.1 | 1.1 | 1.12 | 1.07 | 655,300 |
July 08, 2025 | 1.14 | 1.1 | 1.1 | 1.14 | 1.07 | 818,512 |
July 07, 2025 | 1.19 | 1.14 | 1.14 | 1.19 | 1.12 | 760,540 |
July 04, 2025 | 1.16 | 1.16 | 1.16 | 1.18 | 1.15 | 135,400 |
July 03, 2025 | 1.14 | 1.14 | 1.14 | 1.16 | 1.12 | 391,351 |
July 02, 2025 | 1.12 | 1.14 | 1.14 | 1.16 | 1.12 | 255,200 |
June 30, 2025 | 1.09 | 1.14 | 1.14 | 1.15 | 1.09 | 422,429 |
June 27, 2025 | 1.14 | 1.1 | 1.1 | 1.16 | 1.1 | 437,457 |
June 26, 2025 | 1.17 | 1.17 | 1.17 | 1.19 | 1.16 | 283,709 |
June 25, 2025 | 1.21 | 1.17 | 1.17 | 1.21 | 1.15 | 2.11M |
June 24, 2025 | 1.22 | 1.17 | 1.17 | 1.22 | 1.16 | 478,000 |
June 23, 2025 | 1.24 | 1.24 | 1.24 | 1.28 | 1.22 | 984,800 |
June 20, 2025 | 1.24 | 1.24 | 1.24 | 1.27 | 1.23 | 422,530 |
June 19, 2025 | 1.28 | 1.24 | 1.24 | 1.28 | 1.23 | 327,310 |
June 18, 2025 | 1.31 | 1.26 | 1.26 | 1.35 | 1.25 | 1.24M |
June 17, 2025 | 1.33 | 1.31 | 1.31 | 1.36 | 1.31 | 736,323 |
June 16, 2025 | 1.4 | 1.34 | 1.34 | 1.4 | 1.33 | 1.67M |
June 13, 2025 | 1.36 | 1.41 | 1.41 | 1.48 | 1.34 | 6.11M |
June 12, 2025 | 1.28 | 1.34 | 1.34 | 1.38 | 1.26 | 1.36M |
June 11, 2025 | 1.3 | 1.29 | 1.29 | 1.31 | 1.25 | 1.06M |