1.33
+0.02(+1.53%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 1.04 | 1.1 | 1.1 | 1.1 | 1.04 | 723,400 |
| June 30, 2025 | 0.96 | 1.03 | 1.03 | 1.03 | 0.95 | 813,700 |
| June 27, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | 805,200 |
| June 26, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.96 | 712,335 |
| June 25, 2025 | 0.96 | 0.95 | 0.95 | 0.96 | 0.94 | 572,800 |
| June 24, 2025 | 0.95 | 0.97 | 0.97 | 0.97 | 0.92 | 815,531 |
| June 23, 2025 | 0.98 | 0.96 | 0.96 | 1 | 0.96 | 655,100 |
| June 20, 2025 | 1 | 0.95 | 0.95 | 1 | 0.95 | 407,800 |
| June 19, 2025 | 1.02 | 1 | 1 | 1.02 | 0.98 | 388,511 |
| June 18, 2025 | 1.07 | 1.03 | 1.03 | 1.07 | 1.02 | 531,714 |
| June 17, 2025 | 1.03 | 1.07 | 1.07 | 1.07 | 1 | 945,400 |
| June 16, 2025 | 0.96 | 0.99 | 0.99 | 1.02 | 0.96 | 774,500 |
| June 13, 2025 | 0.98 | 0.93 | 0.93 | 0.99 | 0.92 | 925,925 |
| June 12, 2025 | 1 | 0.98 | 0.98 | 1.02 | 0.97 | 604,429 |
| June 11, 2025 | 1.01 | 0.98 | 0.98 | 1.02 | 0.95 | 390,400 |
| June 10, 2025 | 1.08 | 1.02 | 1.02 | 1.08 | 0.97 | 637,800 |
| June 09, 2025 | 1.03 | 1.05 | 1.05 | 1.11 | 1.03 | 1.49M |
| June 06, 2025 | 1 | 1 | 1 | 1.02 | 0.94 | 2.15M |
| June 05, 2025 | 1.09 | 0.97 | 0.97 | 1.13 | 0.94 | 2.76M |
| June 04, 2025 | 0.95 | 1.01 | 1.01 | 1.02 | 0.9 | 2.18M |
| June 03, 2025 | 0.76 | 0.94 | 0.94 | 0.94 | 0.74 | 1.78M |
| June 02, 2025 | 0.73 | 0.77 | 0.77 | 0.77 | 0.71 | 702,100 |
| May 30, 2025 | 0.72 | 0.71 | 0.71 | 0.73 | 0.68 | 223,400 |
| May 29, 2025 | 0.75 | 0.71 | 0.71 | 0.75 | 0.7 | 935,629 |
| May 28, 2025 | 0.67 | 0.7 | 0.7 | 0.7 | 0.65 | 1.27M |
| May 27, 2025 | 0.64 | 0.67 | 0.67 | 0.67 | 0.63 | 910,600 |
| May 26, 2025 | 0.63 | 0.64 | 0.64 | 0.64 | 0.61 | 275,200 |
| May 23, 2025 | 0.6 | 0.62 | 0.62 | 0.62 | 0.58 | 649,184 |
| May 22, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.59 | 150,824 |