1.83
+0.01(+0.55%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 23, 2025 | 1.79 | 1.72 | 1.72 | 1.79 | 1.67 | 428,451 |
| September 22, 2025 | 1.75 | 1.79 | 1.79 | 1.81 | 1.74 | 1.02M |
| September 19, 2025 | 1.61 | 1.72 | 1.72 | 1.73 | 1.6 | 715,257 |
| September 18, 2025 | 1.64 | 1.62 | 1.62 | 1.65 | 1.57 | 390,720 |
| September 17, 2025 | 1.64 | 1.65 | 1.65 | 1.67 | 1.58 | 505,920 |
| September 16, 2025 | 1.71 | 1.65 | 1.65 | 1.72 | 1.64 | 472,116 |
| September 15, 2025 | 1.73 | 1.69 | 1.69 | 1.75 | 1.62 | 593,906 |
| September 12, 2025 | 1.83 | 1.75 | 1.75 | 1.83 | 1.72 | 311,535 |
| September 11, 2025 | 1.78 | 1.79 | 1.79 | 1.79 | 1.77 | 72,161 |
| September 10, 2025 | 1.78 | 1.76 | 1.76 | 1.84 | 1.75 | 340,387 |
| September 09, 2025 | 1.75 | 1.79 | 1.79 | 1.82 | 1.73 | 334,318 |
| September 08, 2025 | 1.78 | 1.74 | 1.74 | 1.78 | 1.72 | 410,808 |
| September 05, 2025 | 1.78 | 1.73 | 1.73 | 1.82 | 1.71 | 333,291 |
| September 04, 2025 | 1.75 | 1.76 | 1.76 | 1.81 | 1.74 | 196,153 |
| September 03, 2025 | 1.9 | 1.79 | 1.79 | 1.9 | 1.76 | 284,075 |
| September 02, 2025 | 1.87 | 1.83 | 1.83 | 1.9 | 1.8 | 710,100 |
| August 29, 2025 | 1.66 | 1.82 | 1.82 | 1.82 | 1.66 | 327,706 |
| August 28, 2025 | 1.65 | 1.67 | 1.67 | 1.68 | 1.64 | 519,904 |
| August 27, 2025 | 1.69 | 1.66 | 1.66 | 1.7 | 1.63 | 211,627 |
| August 26, 2025 | 1.64 | 1.68 | 1.68 | 1.69 | 1.63 | 277,000 |
| August 25, 2025 | 1.6 | 1.61 | 1.61 | 1.66 | 1.6 | 167,748 |
| August 22, 2025 | 1.59 | 1.6 | 1.6 | 1.62 | 1.58 | 147,448 |
| August 21, 2025 | 1.59 | 1.6 | 1.6 | 1.61 | 1.59 | 166,500 |
| August 20, 2025 | 1.62 | 1.57 | 1.57 | 1.64 | 1.56 | 482,100 |
| August 19, 2025 | 1.65 | 1.63 | 1.63 | 1.67 | 1.61 | 216,000 |
| August 18, 2025 | 1.7 | 1.67 | 1.67 | 1.7 | 1.65 | 72,444 |
| August 15, 2025 | 1.68 | 1.67 | 1.67 | 1.72 | 1.66 | 212,023 |
| August 14, 2025 | 1.71 | 1.69 | 1.69 | 1.78 | 1.68 | 325,200 |
| August 13, 2025 | 1.84 | 1.74 | 1.74 | 1.84 | 1.7 | 305,433 |
| August 12, 2025 | 1.7 | 1.76 | 1.76 | 1.79 | 1.67 | 314,500 |
| August 11, 2025 | 1.62 | 1.7 | 1.7 | 1.72 | 1.6 | 639,701 |
| August 08, 2025 | 1.62 | 1.63 | 1.63 | 1.63 | 1.61 | 289,633 |
| August 07, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.6 | 249,537 |
| August 06, 2025 | 1.6 | 1.63 | 1.63 | 1.63 | 1.57 | 359,400 |
| August 05, 2025 | 1.52 | 1.59 | 1.59 | 1.6 | 1.52 | 475,130 |
| August 01, 2025 | 1.49 | 1.46 | 1.46 | 1.52 | 1.46 | 153,835 |
| July 31, 2025 | 1.41 | 1.5 | 1.5 | 1.51 | 1.41 | 252,248 |
| July 30, 2025 | 1.52 | 1.43 | 1.43 | 1.52 | 1.39 | 606,900 |
| July 29, 2025 | 1.56 | 1.52 | 1.52 | 1.56 | 1.51 | 528,800 |
| July 28, 2025 | 1.54 | 1.53 | 1.53 | 1.56 | 1.53 | 255,034 |
| July 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 256,500 |
| July 24, 2025 | 1.6 | 1.58 | 1.58 | 1.6 | 1.55 | 138,443 |
| July 23, 2025 | 1.62 | 1.6 | 1.6 | 1.63 | 1.55 | 500,700 |
| July 22, 2025 | 1.56 | 1.62 | 1.62 | 1.62 | 1.55 | 322,349 |
| July 21, 2025 | 1.58 | 1.54 | 1.54 | 1.58 | 1.54 | 374,544 |
| July 18, 2025 | 1.52 | 1.54 | 1.54 | 1.56 | 1.52 | 413,326 |
| July 17, 2025 | 1.58 | 1.53 | 1.53 | 1.59 | 1.52 | 902,744 |
| July 16, 2025 | 1.61 | 1.6 | 1.6 | 1.62 | 1.58 | 247,691 |
| July 15, 2025 | 1.57 | 1.6 | 1.6 | 1.61 | 1.55 | 277,000 |
| July 14, 2025 | 1.6 | 1.58 | 1.58 | 1.62 | 1.57 | 457,236 |
| July 11, 2025 | 1.63 | 1.6 | 1.6 | 1.63 | 1.57 | 517,808 |
| July 10, 2025 | 1.63 | 1.62 | 1.62 | 1.63 | 1.59 | 392,200 |
| July 09, 2025 | 1.58 | 1.6 | 1.6 | 1.64 | 1.58 | 407,718 |
| July 08, 2025 | 1.62 | 1.59 | 1.59 | 1.62 | 1.56 | 429,924 |
| July 07, 2025 | 1.62 | 1.62 | 1.62 | 1.64 | 1.58 | 756,123 |
| July 04, 2025 | 1.6 | 1.62 | 1.62 | 1.62 | 1.58 | 209,000 |
| July 03, 2025 | 1.6 | 1.6 | 1.6 | 1.62 | 1.55 | 630,000 |
| July 02, 2025 | 1.46 | 1.62 | 1.62 | 1.62 | 1.46 | 1.88M |
| June 30, 2025 | 1.41 | 1.46 | 1.46 | 1.5 | 1.36 | 865,900 |
| June 27, 2025 | 1.4 | 1.39 | 1.39 | 1.41 | 1.36 | 476,339 |