1.47
-0.08(-5.16%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.51 | 1.55 | 1.55 | 1.55 | 1.47 | 1.07M |
| September 25, 2025 | 1.47 | 1.45 | 1.45 | 1.56 | 1.43 | 913,600 |
| September 24, 2025 | 1.42 | 1.48 | 1.48 | 1.5 | 1.37 | 459,400 |
| September 23, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.34 | 562,409 |
| September 22, 2025 | 1.55 | 1.4 | 1.4 | 1.55 | 1.3 | 1.15M |
| September 19, 2025 | 1.5 | 1.57 | 1.57 | 1.62 | 1.48 | 719,315 |
| September 18, 2025 | 1.43 | 1.51 | 1.51 | 1.51 | 1.37 | 740,641 |
| September 17, 2025 | 1.45 | 1.42 | 1.42 | 1.48 | 1.41 | 536,200 |
| September 16, 2025 | 1.33 | 1.45 | 1.45 | 1.47 | 1.31 | 472,700 |
| September 15, 2025 | 1.35 | 1.36 | 1.36 | 1.38 | 1.3 | 206,628 |
| September 12, 2025 | 1.36 | 1.31 | 1.31 | 1.37 | 1.3 | 388,031 |
| September 11, 2025 | 1.41 | 1.37 | 1.37 | 1.42 | 1.34 | 372,707 |
| September 10, 2025 | 1.4 | 1.41 | 1.41 | 1.44 | 1.37 | 192,900 |
| September 09, 2025 | 1.43 | 1.41 | 1.41 | 1.44 | 1.4 | 169,100 |
| September 08, 2025 | 1.4 | 1.41 | 1.41 | 1.44 | 1.37 | 303,125 |
| September 05, 2025 | 1.36 | 1.41 | 1.41 | 1.42 | 1.34 | 414,506 |
| September 04, 2025 | 1.44 | 1.38 | 1.38 | 1.44 | 1.33 | 325,426 |
| September 03, 2025 | 1.33 | 1.43 | 1.43 | 1.43 | 1.33 | 214,101 |
| September 02, 2025 | 1.42 | 1.34 | 1.34 | 1.43 | 1.34 | 321,600 |
| August 29, 2025 | 1.4 | 1.4 | 1.4 | 1.42 | 1.32 | 474,700 |
| August 28, 2025 | 1.38 | 1.4 | 1.4 | 1.4 | 1.35 | 194,800 |
| August 27, 2025 | 1.44 | 1.37 | 1.37 | 1.44 | 1.37 | 162,833 |
| August 26, 2025 | 1.39 | 1.42 | 1.42 | 1.44 | 1.38 | 144,822 |
| August 25, 2025 | 1.44 | 1.39 | 1.39 | 1.45 | 1.39 | 185,130 |
| August 22, 2025 | 1.38 | 1.44 | 1.44 | 1.44 | 1.38 | 150,400 |
| August 21, 2025 | 1.33 | 1.38 | 1.38 | 1.44 | 1.33 | 158,243 |
| August 20, 2025 | 1.33 | 1.34 | 1.34 | 1.36 | 1.29 | 99,500 |
| August 19, 2025 | 1.39 | 1.31 | 1.31 | 1.41 | 1.31 | 283,459 |
| August 18, 2025 | 1.45 | 1.43 | 1.43 | 1.45 | 1.41 | 79,249 |
| August 15, 2025 | 1.41 | 1.44 | 1.44 | 1.49 | 1.41 | 181,700 |
| August 14, 2025 | 1.5 | 1.45 | 1.45 | 1.5 | 1.44 | 269,700 |
| August 13, 2025 | 1.4 | 1.51 | 1.51 | 1.51 | 1.37 | 344,587 |
| August 12, 2025 | 1.37 | 1.38 | 1.38 | 1.41 | 1.35 | 184,428 |
| August 11, 2025 | 1.31 | 1.32 | 1.32 | 1.38 | 1.27 | 207,200 |
| August 08, 2025 | 1.35 | 1.31 | 1.31 | 1.41 | 1.3 | 242,700 |
| August 07, 2025 | 1.26 | 1.31 | 1.31 | 1.32 | 1.24 | 260,015 |
| August 06, 2025 | 1.23 | 1.25 | 1.25 | 1.27 | 1.22 | 186,300 |
| August 05, 2025 | 1.18 | 1.22 | 1.22 | 1.25 | 1.18 | 184,547 |
| August 01, 2025 | 1.17 | 1.17 | 1.17 | 1.19 | 1.15 | 100,603 |
| July 31, 2025 | 1.19 | 1.19 | 1.19 | 1.23 | 1.17 | 92,714 |
| July 30, 2025 | 1.27 | 1.19 | 1.19 | 1.27 | 1.18 | 243,602 |
| July 29, 2025 | 1.27 | 1.27 | 1.27 | 1.3 | 1.24 | 202,100 |
| July 28, 2025 | 1.36 | 1.28 | 1.28 | 1.36 | 1.28 | 164,029 |
| July 25, 2025 | 1.39 | 1.33 | 1.33 | 1.39 | 1.33 | 184,500 |
| July 24, 2025 | 1.37 | 1.36 | 1.36 | 1.38 | 1.33 | 125,200 |
| July 23, 2025 | 1.43 | 1.37 | 1.37 | 1.43 | 1.35 | 180,300 |
| July 22, 2025 | 1.37 | 1.42 | 1.42 | 1.43 | 1.35 | 356,611 |
| July 21, 2025 | 1.33 | 1.35 | 1.35 | 1.43 | 1.31 | 544,600 |
| July 18, 2025 | 1.24 | 1.32 | 1.32 | 1.34 | 1.23 | 270,843 |
| July 17, 2025 | 1.18 | 1.23 | 1.23 | 1.28 | 1.18 | 205,265 |
| July 16, 2025 | 1.15 | 1.2 | 1.2 | 1.23 | 1.15 | 256,615 |
| July 15, 2025 | 1.14 | 1.15 | 1.15 | 1.16 | 1.13 | 133,616 |
| July 14, 2025 | 1.2 | 1.16 | 1.16 | 1.22 | 1.13 | 266,900 |
| July 11, 2025 | 1.1 | 1.18 | 1.18 | 1.19 | 1.09 | 310,434 |
| July 10, 2025 | 1.13 | 1.1 | 1.1 | 1.14 | 1.1 | 374,510 |
| July 09, 2025 | 1.14 | 1.12 | 1.12 | 1.14 | 1.11 | 110,300 |
| July 08, 2025 | 1.12 | 1.1 | 1.1 | 1.13 | 1.08 | 104,500 |
| July 07, 2025 | 1.15 | 1.1 | 1.1 | 1.16 | 1.1 | 312,400 |
| July 04, 2025 | 1.15 | 1.15 | 1.15 | 1.17 | 1.15 | 73,108 |
| July 03, 2025 | 1.13 | 1.16 | 1.16 | 1.17 | 1.12 | 108,300 |