0.87
+0.01(+1.15%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 1.01 | 1 | 1 | 1.01 | 0.98 | 70,000 |
| June 30, 2025 | 0.98 | 1 | 1 | 1.02 | 0.98 | 72,800 |
| June 27, 2025 | 0.99 | 0.99 | 0.99 | 1.02 | 0.98 | 116,800 |
| June 26, 2025 | 0.99 | 0.99 | 0.99 | 1.02 | 0.96 | 241,748 |
| June 25, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.92 | 100,821 |
| June 24, 2025 | 0.97 | 0.95 | 0.95 | 0.97 | 0.95 | 34,902 |
| June 23, 2025 | 1 | 1 | 1 | 1 | 0.99 | 4,200 |
| June 20, 2025 | 0.96 | 0.99 | 0.99 | 1 | 0.96 | 33,024 |
| June 19, 2025 | 0.99 | 0.96 | 0.96 | 0.99 | 0.96 | 3,748 |
| June 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2,800 |
| June 17, 2025 | 0.99 | 1 | 1 | 1.01 | 0.98 | 19,600 |
| June 16, 2025 | 0.97 | 0.98 | 0.98 | 1.02 | 0.97 | 7,800 |
| June 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 18,700 |
| June 12, 2025 | 1 | 1 | 1 | 1 | 1 | 16,300 |
| June 11, 2025 | 0.99 | 0.99 | 0.99 | 1 | 0.99 | 14,200 |