2.86
+0.1(+3.62%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.59 | 2.76 | 2.76 | 2.78 | 2.59 | 1.84M |
September 25, 2025 | 2.5 | 2.58 | 2.58 | 2.59 | 2.43 | 1.31M |
September 24, 2025 | 2.5 | 2.38 | 2.38 | 2.56 | 2.34 | 1.16M |
September 23, 2025 | 2.57 | 2.52 | 2.52 | 2.62 | 2.47 | 2.16M |
September 22, 2025 | 2.42 | 2.57 | 2.57 | 2.58 | 2.4 | 1.91M |
September 19, 2025 | 2.21 | 2.35 | 2.35 | 2.35 | 2.18 | 1.22M |
September 18, 2025 | 2.22 | 2.18 | 2.18 | 2.23 | 2.09 | 1.29M |
September 17, 2025 | 2.26 | 2.18 | 2.18 | 2.31 | 2.11 | 2.28M |
September 16, 2025 | 2.51 | 2.33 | 2.33 | 2.53 | 2.27 | 2.32M |
September 15, 2025 | 2.3 | 2.42 | 2.42 | 2.45 | 2.28 | 2.34M |
September 12, 2025 | 2.3 | 2.26 | 2.26 | 2.34 | 2.22 | 1.94M |
September 11, 2025 | 2.25 | 2.3 | 2.3 | 2.3 | 2.22 | 1.47M |
September 10, 2025 | 2.09 | 2.25 | 2.25 | 2.25 | 2.08 | 2.23M |
September 09, 2025 | 2.01 | 2.1 | 2.1 | 2.1 | 1.99 | 1.53M |
September 08, 2025 | 1.98 | 2.1 | 2.1 | 2.11 | 1.95 | 1.92M |
September 05, 2025 | 2.03 | 1.96 | 1.96 | 2.09 | 1.94 | 978,703 |
September 04, 2025 | 1.95 | 1.98 | 1.98 | 2.1 | 1.82 | 2.13M |
September 03, 2025 | 1.95 | 2.02 | 2.02 | 2.13 | 1.92 | 2.92M |
September 02, 2025 | 1.84 | 1.88 | 1.88 | 1.94 | 1.83 | 1.78M |
August 29, 2025 | 1.73 | 1.78 | 1.78 | 1.79 | 1.69 | 1.13M |
August 28, 2025 | 1.66 | 1.73 | 1.73 | 1.73 | 1.65 | 1.05M |
August 27, 2025 | 1.68 | 1.66 | 1.66 | 1.68 | 1.63 | 761,700 |
August 26, 2025 | 1.7 | 1.71 | 1.71 | 1.71 | 1.63 | 989,900 |
August 25, 2025 | 1.58 | 1.73 | 1.73 | 1.73 | 1.58 | 1.29M |
August 22, 2025 | 1.43 | 1.59 | 1.59 | 1.62 | 1.39 | 1.54M |
August 21, 2025 | 1.32 | 1.45 | 1.45 | 1.45 | 1.32 | 1.51M |
August 20, 2025 | 1.25 | 1.29 | 1.29 | 1.3 | 1.23 | 477,907 |
August 19, 2025 | 1.28 | 1.23 | 1.23 | 1.31 | 1.21 | 655,000 |
August 18, 2025 | 1.29 | 1.33 | 1.33 | 1.33 | 1.28 | 254,700 |
August 15, 2025 | 1.36 | 1.31 | 1.31 | 1.37 | 1.31 | 648,100 |
August 14, 2025 | 1.38 | 1.35 | 1.35 | 1.39 | 1.33 | 342,623 |
August 13, 2025 | 1.38 | 1.39 | 1.39 | 1.42 | 1.37 | 330,710 |
August 12, 2025 | 1.37 | 1.38 | 1.38 | 1.4 | 1.36 | 337,200 |
August 11, 2025 | 1.34 | 1.39 | 1.39 | 1.4 | 1.34 | 604,300 |
August 08, 2025 | 1.44 | 1.39 | 1.39 | 1.44 | 1.38 | 877,840 |
August 07, 2025 | 1.45 | 1.45 | 1.45 | 1.46 | 1.42 | 1M |
August 06, 2025 | 1.4 | 1.42 | 1.42 | 1.42 | 1.36 | 1.06M |
August 05, 2025 | 1.31 | 1.42 | 1.42 | 1.42 | 1.31 | 2.05M |
August 01, 2025 | 1.12 | 1.15 | 1.15 | 1.21 | 1.12 | 607,800 |
July 31, 2025 | 1.14 | 1.14 | 1.14 | 1.16 | 1.12 | 751,200 |
July 30, 2025 | 1.22 | 1.17 | 1.17 | 1.23 | 1.15 | 1.38M |
July 29, 2025 | 1.25 | 1.28 | 1.28 | 1.29 | 1.22 | 818,420 |
July 28, 2025 | 1.31 | 1.29 | 1.29 | 1.35 | 1.27 | 808,500 |
July 25, 2025 | 1.36 | 1.31 | 1.31 | 1.39 | 1.31 | 779,618 |
July 24, 2025 | 1.33 | 1.39 | 1.39 | 1.41 | 1.33 | 582,300 |
July 23, 2025 | 1.43 | 1.4 | 1.4 | 1.44 | 1.35 | 526,521 |
July 22, 2025 | 1.45 | 1.43 | 1.43 | 1.46 | 1.4 | 907,200 |
July 21, 2025 | 1.37 | 1.44 | 1.44 | 1.47 | 1.35 | 1.05M |
July 18, 2025 | 1.36 | 1.34 | 1.34 | 1.43 | 1.34 | 604,846 |
July 17, 2025 | 1.42 | 1.37 | 1.37 | 1.43 | 1.35 | 876,611 |
July 16, 2025 | 1.34 | 1.41 | 1.41 | 1.43 | 1.32 | 1.04M |
July 15, 2025 | 1.36 | 1.35 | 1.35 | 1.4 | 1.31 | 741,600 |
July 14, 2025 | 1.31 | 1.37 | 1.37 | 1.4 | 1.3 | 2.2M |
July 11, 2025 | 1.22 | 1.29 | 1.29 | 1.3 | 1.2 | 1.65M |
July 10, 2025 | 1.1 | 1.17 | 1.17 | 1.19 | 1.08 | 744,925 |
July 09, 2025 | 1.09 | 1.09 | 1.09 | 1.1 | 1.05 | 542,220 |
July 08, 2025 | 1.17 | 1.09 | 1.09 | 1.17 | 1.06 | 1.11M |
July 07, 2025 | 1.1 | 1.16 | 1.16 | 1.17 | 1.06 | 817,916 |
July 04, 2025 | 1.09 | 1.09 | 1.09 | 1.1 | 1.04 | 365,918 |
July 03, 2025 | 1.1 | 1.07 | 1.07 | 1.11 | 1.06 | 517,600 |