1.07
-0.03(-2.73%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.11 | 1.07 | 1.07 | 1.11 | 1.04 | 224,538 |
| September 25, 2025 | 1.12 | 1.1 | 1.1 | 1.12 | 1.09 | 256,000 |
| September 24, 2025 | 1.13 | 1.12 | 1.12 | 1.14 | 1.12 | 145,300 |
| September 23, 2025 | 1.12 | 1.13 | 1.13 | 1.14 | 1.12 | 55,012 |
| September 22, 2025 | 1.13 | 1.13 | 1.13 | 1.14 | 1.12 | 74,000 |
| September 19, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.13 | 67,700 |
| September 18, 2025 | 1.13 | 1.13 | 1.13 | 1.18 | 1.13 | 32,900 |
| September 17, 2025 | 1.13 | 1.14 | 1.14 | 1.14 | 1.13 | 63,500 |
| September 16, 2025 | 1.15 | 1.13 | 1.13 | 1.16 | 1.13 | 87,300 |
| September 15, 2025 | 1.14 | 1.13 | 1.13 | 1.17 | 1.13 | 70,800 |
| September 12, 2025 | 1.15 | 1.16 | 1.16 | 1.17 | 1.12 | 135,310 |
| September 11, 2025 | 1.17 | 1.14 | 1.14 | 1.18 | 1.13 | 72,964 |
| September 10, 2025 | 1.22 | 1.17 | 1.17 | 1.22 | 1.17 | 55,700 |
| September 09, 2025 | 1.18 | 1.19 | 1.19 | 1.22 | 1.18 | 119,509 |
| September 08, 2025 | 1.21 | 1.16 | 1.16 | 1.25 | 1.15 | 165,774 |
| September 05, 2025 | 1.27 | 1.22 | 1.22 | 1.29 | 1.21 | 305,200 |
| September 04, 2025 | 1.31 | 1.3 | 1.3 | 1.31 | 1.29 | 16,200 |
| September 03, 2025 | 1.21 | 1.31 | 1.31 | 1.33 | 1.21 | 415,736 |
| September 02, 2025 | 1.24 | 1.23 | 1.23 | 1.24 | 1.17 | 276,300 |
| August 29, 2025 | 1.05 | 1.08 | 1.08 | 1.09 | 1.03 | 153,600 |
| August 28, 2025 | 1.1 | 1.06 | 1.06 | 1.1 | 1.06 | 291,701 |
| August 27, 2025 | 1.09 | 1.11 | 1.11 | 1.12 | 1.09 | 26,216 |
| August 26, 2025 | 1.1 | 1.1 | 1.1 | 1.12 | 1.09 | 211,085 |
| August 25, 2025 | 1.13 | 1.12 | 1.12 | 1.14 | 1.1 | 134,038 |
| August 22, 2025 | 1.14 | 1.13 | 1.13 | 1.14 | 1.12 | 66,342 |
| August 21, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.12 | 49,222 |
| August 20, 2025 | 1.14 | 1.15 | 1.15 | 1.16 | 1.13 | 112,900 |
| August 19, 2025 | 1.17 | 1.14 | 1.14 | 1.18 | 1.1 | 257,400 |
| August 18, 2025 | 1.16 | 1.16 | 1.16 | 1.17 | 1.15 | 33,600 |
| August 15, 2025 | 1.17 | 1.17 | 1.17 | 1.19 | 1.16 | 128,300 |
| August 14, 2025 | 1.19 | 1.19 | 1.19 | 1.2 | 1.18 | 84,600 |
| August 13, 2025 | 1.24 | 1.2 | 1.2 | 1.24 | 1.18 | 439,800 |
| August 12, 2025 | 1.29 | 1.26 | 1.26 | 1.29 | 1.26 | 30,321 |
| August 11, 2025 | 1.31 | 1.27 | 1.27 | 1.31 | 1.27 | 41,400 |
| August 08, 2025 | 1.27 | 1.31 | 1.31 | 1.32 | 1.26 | 48,700 |
| August 07, 2025 | 1.3 | 1.28 | 1.28 | 1.31 | 1.28 | 18,700 |
| August 06, 2025 | 1.3 | 1.29 | 1.29 | 1.31 | 1.29 | 20,701 |
| August 05, 2025 | 1.33 | 1.29 | 1.29 | 1.33 | 1.29 | 20,500 |
| August 01, 2025 | 1.31 | 1.32 | 1.32 | 1.33 | 1.31 | 37,700 |
| July 31, 2025 | 1.34 | 1.33 | 1.33 | 1.36 | 1.31 | 168,200 |
| July 30, 2025 | 1.3 | 1.35 | 1.35 | 1.37 | 1.3 | 234,122 |
| July 29, 2025 | 1.27 | 1.31 | 1.31 | 1.33 | 1.27 | 1.21M |
| July 28, 2025 | 1.27 | 1.27 | 1.27 | 1.3 | 1.26 | 180,339 |
| July 25, 2025 | 1.29 | 1.29 | 1.29 | 1.3 | 1.27 | 57,200 |
| July 24, 2025 | 1.33 | 1.29 | 1.29 | 1.34 | 1.26 | 568,900 |
| July 23, 2025 | 1.34 | 1.3 | 1.3 | 1.34 | 1.3 | 31,300 |
| July 22, 2025 | 1.29 | 1.31 | 1.31 | 1.34 | 1.29 | 58,700 |
| July 21, 2025 | 1.35 | 1.31 | 1.31 | 1.36 | 1.28 | 147,700 |
| July 18, 2025 | 1.36 | 1.35 | 1.35 | 1.39 | 1.35 | 41,908 |
| July 17, 2025 | 1.38 | 1.37 | 1.37 | 1.38 | 1.34 | 39,900 |
| July 16, 2025 | 1.36 | 1.35 | 1.35 | 1.36 | 1.34 | 22,604 |
| July 15, 2025 | 1.36 | 1.36 | 1.36 | 1.38 | 1.35 | 21,400 |
| July 14, 2025 | 1.36 | 1.36 | 1.36 | 1.39 | 1.35 | 23,411 |
| July 11, 2025 | 1.39 | 1.37 | 1.37 | 1.39 | 1.37 | 18,543 |
| July 10, 2025 | 1.39 | 1.39 | 1.39 | 1.4 | 1.37 | 66,200 |
| July 09, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.36 | 59,000 |
| July 08, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 9,600 |
| July 07, 2025 | 1.38 | 1.4 | 1.4 | 1.41 | 1.36 | 73,300 |
| July 04, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | 9,931 |
| July 03, 2025 | 1.38 | 1.33 | 1.33 | 1.39 | 1.33 | 114,300 |