1.23
-0.03(-2.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1.27 | 1.23 | 1.23 | 1.27 | 1.19 | 6.28M |
| September 11, 2025 | 1.25 | 1.26 | 1.26 | 1.27 | 1.22 | 948,500 |
| September 10, 2025 | 1.23 | 1.24 | 1.24 | 1.25 | 1.22 | 390,800 |
| September 09, 2025 | 1.28 | 1.21 | 1.21 | 1.29 | 1.21 | 774,511 |
| September 08, 2025 | 1.25 | 1.28 | 1.28 | 1.3 | 1.21 | 1.39M |
| 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 |