1.23
-0.02(-1.60%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.28 | 1.23 | 1.23 | 1.28 | 1.21 | 58,200 |
| September 25, 2025 | 1.28 | 1.25 | 1.25 | 1.28 | 1.23 | 447,530 |
| September 24, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.23 | 567,819 |
| September 23, 2025 | 1.33 | 1.3 | 1.3 | 1.33 | 1.28 | 250,123 |
| September 22, 2025 | 1.38 | 1.35 | 1.35 | 1.38 | 1.32 | 94,807 |
| September 19, 2025 | 1.4 | 1.36 | 1.36 | 1.4 | 1.29 | 417,300 |
| September 18, 2025 | 1.36 | 1.39 | 1.39 | 1.45 | 1.33 | 2.36M |
| September 17, 2025 | 1.33 | 1.36 | 1.36 | 1.36 | 1.33 | 413,200 |
| September 16, 2025 | 1.32 | 1.36 | 1.36 | 1.37 | 1.31 | 1.91M |
| September 15, 2025 | 1.32 | 1.33 | 1.33 | 1.33 | 1.3 | 102,100 |
| September 12, 2025 | 1.25 | 1.3 | 1.3 | 1.32 | 1.24 | 109,500 |
| September 11, 2025 | 1.29 | 1.32 | 1.32 | 1.33 | 1.29 | 93,148 |
| September 10, 2025 | 1.32 | 1.33 | 1.33 | 1.34 | 1.32 | 205,600 |
| September 09, 2025 | 1.31 | 1.32 | 1.32 | 1.32 | 1.28 | 250,800 |
| September 08, 2025 | 1.27 | 1.3 | 1.3 | 1.3 | 1.27 | 212,746 |
| September 05, 2025 | 1.29 | 1.3 | 1.3 | 1.31 | 1.29 | 381,648 |
| September 04, 2025 | 1.25 | 1.3 | 1.3 | 1.31 | 1.25 | 494,601 |
| September 03, 2025 | 1.19 | 1.28 | 1.28 | 1.31 | 1.18 | 699,912 |
| September 02, 2025 | 1.3 | 1.25 | 1.25 | 1.32 | 1.18 | 958,100 |
| August 29, 2025 | 1.3 | 1.33 | 1.33 | 1.33 | 1.3 | 53,000 |
| August 28, 2025 | 1.33 | 1.31 | 1.31 | 1.35 | 1.31 | 194,626 |
| August 27, 2025 | 1.23 | 1.34 | 1.34 | 1.35 | 1.23 | 292,600 |
| August 26, 2025 | 1.19 | 1.26 | 1.26 | 1.3 | 1.19 | 544,701 |
| August 25, 2025 | 1.26 | 1.24 | 1.24 | 1.26 | 1.22 | 22,827 |
| August 22, 2025 | 1.24 | 1.25 | 1.25 | 1.28 | 1.24 | 145,527 |
| August 21, 2025 | 1.23 | 1.24 | 1.24 | 1.25 | 1.21 | 196,040 |
| August 20, 2025 | 1.21 | 1.25 | 1.25 | 1.25 | 1.21 | 102,910 |
| August 19, 2025 | 1.18 | 1.21 | 1.21 | 1.21 | 1.17 | 341,400 |
| August 18, 2025 | 1.18 | 1.18 | 1.18 | 1.2 | 1.15 | 108,335 |
| 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 |