1.18
-0.01(-0.84%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1.2 | 1.19 | 1.19 | 1.21 | 1.11 | 398,700 |
| August 14, 2025 | 1.18 | 1.19 | 1.19 | 1.21 | 1.13 | 282,949 |
| August 13, 2025 | 1.16 | 1.16 | 1.16 | 1.22 | 1.15 | 375,000 |
| August 12, 2025 | 1.12 | 1.1 | 1.1 | 1.14 | 1.06 | 56,600 |
| August 11, 2025 | 1.08 | 1.12 | 1.12 | 1.12 | 1.03 | 43,100 |
| August 08, 2025 | 1.05 | 1.11 | 1.11 | 1.12 | 1.03 | 263,000 |
| August 07, 2025 | 1.04 | 1.04 | 1.04 | 1.05 | 1.04 | 6,400 |
| August 06, 2025 | 1.05 | 1.04 | 1.04 | 1.05 | 1.02 | 32,045 |
| August 05, 2025 | 1.02 | 1.04 | 1.04 | 1.07 | 1.01 | 116,500 |
| August 01, 2025 | 1 | 1 | 1 | 1.01 | 1 | 38,000 |
| July 31, 2025 | 1.07 | 1.05 | 1.05 | 1.08 | 1.02 | 292,400 |
| July 30, 2025 | 1.01 | 1.04 | 1.04 | 1.07 | 1 | 115,100 |
| July 29, 2025 | 1.02 | 1.04 | 1.04 | 1.05 | 1.02 | 85,100 |
| July 28, 2025 | 1.02 | 1.03 | 1.03 | 1.03 | 1 | 221,400 |
| July 25, 2025 | 0.99 | 1.01 | 1.01 | 1.01 | 0.99 | 31,014 |
| July 24, 2025 | 0.99 | 0.99 | 0.99 | 1.05 | 0.99 | 12,100 |
| July 23, 2025 | 0.96 | 0.99 | 0.99 | 1 | 0.96 | 119,400 |
| July 22, 2025 | 1.05 | 1.01 | 1.01 | 1.05 | 0.96 | 133,600 |
| July 21, 2025 | 0.99 | 1.03 | 1.03 | 1.03 | 0.98 | 169,012 |
| July 18, 2025 | 0.97 | 0.98 | 0.98 | 1.04 | 0.96 | 93,900 |
| July 17, 2025 | 0.99 | 1.01 | 1.01 | 1.04 | 0.95 | 300,441 |
| July 16, 2025 | 1.02 | 1 | 1 | 1.02 | 0.97 | 49,300 |
| July 15, 2025 | 1.04 | 1.03 | 1.03 | 1.04 | 0.97 | 256,200 |
| July 14, 2025 | 1.1 | 1.04 | 1.04 | 1.1 | 1 | 230,500 |
| July 11, 2025 | 1.12 | 1.09 | 1.09 | 1.12 | 1.09 | 197,708 |
| July 10, 2025 | 1.1 | 1.12 | 1.12 | 1.12 | 1.06 | 133,400 |
| July 09, 2025 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 28,400 |
| July 08, 2025 | 1.13 | 1.1 | 1.1 | 1.14 | 1.1 | 76,504 |
| July 07, 2025 | 1.23 | 1.14 | 1.14 | 1.25 | 1.1 | 830,911 |
| July 04, 2025 | 1.18 | 1.18 | 1.18 | 1.23 | 1.11 | 270,400 |
| July 03, 2025 | 1.21 | 1.21 | 1.21 | 1.25 | 1.18 | 953,722 |
| July 02, 2025 | 1.15 | 1.21 | 1.21 | 1.22 | 1.14 | 1.59M |
| June 30, 2025 | 1.02 | 1.03 | 1.03 | 1.05 | 1.01 | 278,700 |
| June 27, 2025 | 0.97 | 1.02 | 1.02 | 1.04 | 0.97 | 415,700 |
| June 26, 2025 | 1.08 | 1.03 | 1.03 | 1.12 | 1.03 | 508,502 |
| June 25, 2025 | 0.92 | 1.06 | 1.06 | 1.14 | 0.9 | 898,015 |
| June 24, 2025 | 0.93 | 0.92 | 0.92 | 0.93 | 0.92 | 82,620 |
| June 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 51,200 |
| June 20, 2025 | 0.95 | 0.96 | 0.96 | 0.97 | 0.94 | 182,300 |
| June 19, 2025 | 0.94 | 0.95 | 0.95 | 0.97 | 0.94 | 97,100 |
| June 18, 2025 | 0.92 | 0.93 | 0.93 | 0.93 | 0.91 | 97,700 |
| June 17, 2025 | 0.86 | 0.92 | 0.92 | 0.93 | 0.86 | 423,000 |
| June 16, 2025 | 0.84 | 0.92 | 0.92 | 0.92 | 0.84 | 80,802 |
| June 13, 2025 | 0.8 | 0.81 | 0.81 | 0.85 | 0.79 | 238,810 |
| June 12, 2025 | 0.89 | 0.85 | 0.85 | 0.89 | 0.82 | 172,500 |
| June 11, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.87 | 55,700 |
| June 10, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.9 | 1.02M |
| June 09, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 146,000 |
| June 06, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4,641 |
| June 05, 2025 | 0.96 | 0.95 | 0.95 | 0.96 | 0.95 | 35,000 |
| June 04, 2025 | 0.91 | 0.96 | 0.96 | 0.96 | 0.91 | 108,600 |
| June 03, 2025 | 0.9 | 0.95 | 0.95 | 0.95 | 0.9 | 120,109 |
| June 02, 2025 | 0.8 | 0.89 | 0.89 | 0.9 | 0.8 | 109,500 |
| May 30, 2025 | 0.72 | 0.8 | 0.8 | 0.8 | 0.66 | 167,729 |
| May 29, 2025 | 0.69 | 0.7 | 0.7 | 0.75 | 0.67 | 182,600 |
| May 28, 2025 | 0.63 | 0.65 | 0.65 | 0.65 | 0.63 | 14,000 |
| May 27, 2025 | 0.64 | 0.6 | 0.6 | 0.64 | 0.59 | 32,420 |
| May 26, 2025 | 0.62 | 0.65 | 0.65 | 0.65 | 0.62 | 71,000 |
| May 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2,000 |
| May 22, 2025 | 0.58 | 0.6 | 0.6 | 0.6 | 0.58 | 23,900 |