1.31
-0.12(-8.39%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 1.16 | 1.13 | 1.13 | 1.16 | 1.11 | 140,700 |
| June 30, 2025 | 1.18 | 1.17 | 1.17 | 1.18 | 1.16 | 99,700 |
| June 27, 2025 | 1.22 | 1.19 | 1.19 | 1.23 | 1.19 | 125,200 |
| June 26, 2025 | 1.16 | 1.2 | 1.2 | 1.24 | 1.15 | 365,907 |
| June 25, 2025 | 1.18 | 1.13 | 1.13 | 1.18 | 1.11 | 196,000 |
| June 24, 2025 | 1.15 | 1.15 | 1.15 | 1.21 | 1.15 | 187,145 |
| June 23, 2025 | 1.16 | 1.17 | 1.17 | 1.19 | 1.12 | 262,647 |
| June 20, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.19 | 224,830 |
| June 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | 105,200 |
| June 18, 2025 | 1.27 | 1.25 | 1.25 | 1.29 | 1.23 | 132,511 |
| June 17, 2025 | 1.32 | 1.26 | 1.26 | 1.32 | 1.24 | 103,435 |
| June 16, 2025 | 1.25 | 1.29 | 1.29 | 1.35 | 1.24 | 207,223 |
| June 13, 2025 | 1.3 | 1.23 | 1.23 | 1.3 | 1.21 | 168,810 |
| June 12, 2025 | 1.33 | 1.24 | 1.24 | 1.33 | 1.22 | 166,400 |
| June 11, 2025 | 1.34 | 1.31 | 1.31 | 1.35 | 1.27 | 376,607 |
| June 10, 2025 | 1.28 | 1.27 | 1.27 | 1.33 | 1.21 | 410,515 |
| June 09, 2025 | 1.14 | 1.27 | 1.27 | 1.29 | 1.14 | 541,100 |
| June 06, 2025 | 1.16 | 1.13 | 1.13 | 1.18 | 1.1 | 296,947 |
| June 05, 2025 | 1.22 | 1.17 | 1.17 | 1.25 | 1.16 | 234,232 |
| June 04, 2025 | 1.29 | 1.2 | 1.2 | 1.34 | 1.2 | 583,700 |
| June 03, 2025 | 1.08 | 1.18 | 1.18 | 1.23 | 1.07 | 433,900 |
| June 02, 2025 | 1.13 | 1.09 | 1.09 | 1.13 | 1.07 | 235,334 |
| May 30, 2025 | 1.04 | 1.09 | 1.09 | 1.09 | 1.03 | 287,503 |
| May 29, 2025 | 1.09 | 1.06 | 1.06 | 1.11 | 1.04 | 346,400 |
| May 28, 2025 | 1.05 | 1.1 | 1.1 | 1.11 | 1.05 | 262,315 |
| May 27, 2025 | 1.04 | 1.06 | 1.06 | 1.1 | 1.04 | 253,220 |
| May 26, 2025 | 1.06 | 1.05 | 1.05 | 1.08 | 1.04 | 197,000 |