0.86
+0.01(+1.18%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.84 | 0.86 | 0.86 | 0.86 | 0.82 | 123,300 |
September 25, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.85 | 65,400 |
September 24, 2025 | 0.81 | 0.86 | 0.86 | 0.86 | 0.81 | 251,400 |
September 23, 2025 | 0.81 | 0.81 | 0.81 | 0.83 | 0.8 | 58,718 |
September 22, 2025 | 0.83 | 0.81 | 0.81 | 0.83 | 0.81 | 49,300 |
September 19, 2025 | 0.83 | 0.81 | 0.81 | 0.85 | 0.8 | 104,400 |
September 18, 2025 | 0.82 | 0.83 | 0.83 | 0.85 | 0.82 | 73,200 |
September 17, 2025 | 0.83 | 0.82 | 0.82 | 0.85 | 0.81 | 114,100 |
September 16, 2025 | 0.83 | 0.82 | 0.82 | 0.83 | 0.8 | 80,400 |
September 15, 2025 | 0.83 | 0.84 | 0.84 | 0.86 | 0.81 | 138,800 |
September 12, 2025 | 0.83 | 0.81 | 0.81 | 0.83 | 0.81 | 45,925 |
September 11, 2025 | 0.85 | 0.83 | 0.83 | 0.86 | 0.82 | 100,907 |
September 10, 2025 | 0.85 | 0.86 | 0.86 | 0.86 | 0.85 | 7,525 |
September 09, 2025 | 0.88 | 0.86 | 0.86 | 0.88 | 0.86 | 12,400 |
September 08, 2025 | 0.87 | 0.88 | 0.88 | 0.92 | 0.87 | 72,213 |
September 05, 2025 | 0.89 | 0.87 | 0.87 | 0.89 | 0.87 | 69,020 |
September 04, 2025 | 0.89 | 0.87 | 0.87 | 0.9 | 0.87 | 110,900 |
September 03, 2025 | 0.85 | 0.85 | 0.85 | 0.88 | 0.85 | 181,900 |
September 02, 2025 | 0.97 | 0.83 | 0.83 | 0.97 | 0.83 | 370,849 |
August 29, 2025 | 1.02 | 1 | 1 | 1.03 | 1 | 9,900 |
August 28, 2025 | 1.03 | 1.03 | 1.03 | 1.06 | 1.03 | 7,700 |
August 27, 2025 | 1.09 | 1.02 | 1.02 | 1.12 | 0.99 | 157,312 |
August 26, 2025 | 0.98 | 1.06 | 1.06 | 1.08 | 0.98 | 130,829 |
August 25, 2025 | 0.94 | 0.95 | 0.95 | 0.96 | 0.93 | 18,000 |
August 22, 2025 | 0.94 | 0.94 | 0.94 | 0.95 | 0.94 | 9,200 |
August 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7,100 |
August 20, 2025 | 1 | 0.95 | 0.95 | 1 | 0.93 | 25,010 |
August 19, 2025 | 0.97 | 0.99 | 0.99 | 1.01 | 0.93 | 52,208 |
August 18, 2025 | 0.94 | 0.96 | 0.96 | 0.96 | 0.91 | 6,000 |
August 15, 2025 | 0.89 | 0.93 | 0.93 | 0.93 | 0.89 | 8,300 |
August 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3,600 |
August 13, 2025 | 0.9 | 0.94 | 0.94 | 0.96 | 0.9 | 68,520 |
August 12, 2025 | 0.93 | 0.91 | 0.91 | 0.94 | 0.91 | 61,119 |
August 11, 2025 | 0.91 | 0.91 | 0.91 | 0.97 | 0.91 | 42,500 |
August 08, 2025 | 0.89 | 0.89 | 0.89 | 0.98 | 0.88 | 132,000 |
August 07, 2025 | 0.94 | 0.91 | 0.91 | 0.98 | 0.81 | 204,600 |
August 06, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0 |
August 05, 2025 | 0.95 | 0.99 | 0.99 | 0.99 | 0.95 | 21,579 |
August 01, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0 |
July 31, 2025 | 1 | 0.96 | 0.96 | 1 | 0.96 | 9,500 |
July 30, 2025 | 0.99 | 0.98 | 0.98 | 1 | 0.97 | 20,342 |
July 29, 2025 | 1 | 1 | 1 | 1.01 | 0.99 | 17,700 |
July 28, 2025 | 1.03 | 1.01 | 1.01 | 1.03 | 1.01 | 3,525 |
July 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 8,041 |
July 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 4,311 |
July 23, 2025 | 1 | 1.01 | 1.01 | 1.03 | 1 | 60,676 |
July 22, 2025 | 1 | 1 | 1 | 1 | 1 | 20,019 |
July 21, 2025 | 1 | 1.01 | 1.01 | 1.03 | 1 | 20,700 |
July 18, 2025 | 1.01 | 1 | 1 | 1.02 | 1 | 26,300 |
July 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 31,400 |
July 16, 2025 | 1.01 | 1.01 | 1.01 | 1.02 | 1.01 | 52,200 |
July 15, 2025 | 1 | 1 | 1 | 1.01 | 0.99 | 1,306 |
July 14, 2025 | 1.01 | 1 | 1 | 1.02 | 1 | 23,946 |
July 11, 2025 | 0.96 | 0.98 | 0.98 | 0.99 | 0.96 | 40,500 |
July 10, 2025 | 0.97 | 0.99 | 0.99 | 0.99 | 0.97 | 40,223 |
July 09, 2025 | 0.99 | 0.97 | 0.97 | 1 | 0.97 | 50,225 |
July 08, 2025 | 1.01 | 1 | 1 | 1.02 | 1 | 10,024 |
July 07, 2025 | 1.01 | 1 | 1 | 1.01 | 1 | 2,025 |
July 04, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 700 |
July 03, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | 16,700 |