0.95
-0.03(-3.06%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1 | 0.98 | 0.98 | 1 | 0.94 | 32,419 |
September 25, 2025 | 0.99 | 1.03 | 1.03 | 1.22 | 0.94 | 72,502 |
September 24, 2025 | 0.98 | 0.96 | 0.96 | 0.98 | 0.96 | 2,415 |
September 23, 2025 | 1.03 | 0.98 | 0.98 | 1.03 | 0.97 | 21,100 |
September 22, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 0.99 | 56,400 |
September 19, 2025 | 1.02 | 1.03 | 1.03 | 1.03 | 1.02 | 7,800 |
September 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
September 17, 2025 | 1 | 1.05 | 1.05 | 1.07 | 1 | 37,100 |
September 16, 2025 | 1 | 1.01 | 1.01 | 1.06 | 1 | 29,800 |
September 15, 2025 | 1.05 | 0.99 | 0.99 | 1.05 | 0.94 | 254,647 |
September 12, 2025 | 1.1 | 1.09 | 1.09 | 1.1 | 1.07 | 11,417 |
September 11, 2025 | 1.1 | 1.1 | 1.1 | 1.11 | 1.1 | 1,000 |
September 10, 2025 | 1.12 | 1.08 | 1.08 | 1.12 | 1.05 | 104,632 |
September 09, 2025 | 1.18 | 1.13 | 1.13 | 1.18 | 1.13 | 11,540 |
September 08, 2025 | 1.17 | 1.17 | 1.17 | 1.22 | 1.17 | 34,329 |
September 05, 2025 | 1.19 | 1.15 | 1.15 | 1.25 | 1.15 | 32,900 |
September 04, 2025 | 1.1 | 1.15 | 1.15 | 1.15 | 1.1 | 7,800 |
September 03, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.09 | 21,200 |
September 02, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 52,800 |
August 29, 2025 | 1.06 | 1.07 | 1.07 | 1.07 | 1.06 | 1,500 |
August 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0 |
August 27, 2025 | 1.06 | 1.08 | 1.08 | 1.09 | 1.02 | 5,300 |
August 26, 2025 | 1.08 | 1.09 | 1.09 | 1.09 | 1.02 | 61,500 |
August 25, 2025 | 1.1 | 1.08 | 1.08 | 1.11 | 0.98 | 49,800 |
August 22, 2025 | 1.1 | 1.11 | 1.11 | 1.15 | 1.1 | 14,500 |
August 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1,400 |
August 20, 2025 | 1.06 | 1.07 | 1.07 | 1.14 | 1.06 | 6,000 |
August 19, 2025 | 1.05 | 1.03 | 1.03 | 1.05 | 1.02 | 2,900 |
August 18, 2025 | 1.01 | 1.05 | 1.05 | 1.08 | 1.01 | 17,314 |
August 15, 2025 | 1.01 | 1.02 | 1.02 | 1.02 | 1.01 | 4,900 |
August 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1,500 |
August 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0 |
August 12, 2025 | 1 | 0.97 | 0.97 | 1 | 0.96 | 88,500 |
August 11, 2025 | 1 | 1 | 1 | 1.01 | 1 | 9,200 |
August 08, 2025 | 1 | 1 | 1 | 1 | 1 | 0 |
August 07, 2025 | 0.98 | 1 | 1 | 1 | 0.98 | 2,100 |
August 06, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
August 05, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
August 01, 2025 | 0.95 | 0.95 | 0.95 | 0.97 | 0.95 | 3,500 |
July 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 48,000 |
July 30, 2025 | 1 | 0.95 | 0.95 | 1 | 0.95 | 81,000 |
July 29, 2025 | 1.01 | 1 | 1 | 1.01 | 1 | 14,100 |
July 28, 2025 | 1 | 1.02 | 1.02 | 1.03 | 1 | 12,300 |
July 25, 2025 | 0.98 | 1.02 | 1.02 | 1.02 | 0.98 | 40,800 |
July 24, 2025 | 0.95 | 0.98 | 0.98 | 0.99 | 0.95 | 23,000 |
July 23, 2025 | 0.93 | 0.88 | 0.88 | 0.93 | 0.88 | 111,700 |
July 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | 27,928 |
July 21, 2025 | 0.9 | 0.92 | 0.92 | 0.92 | 0.9 | 9,000 |
July 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | 7,500 |
July 17, 2025 | 0.89 | 0.86 | 0.86 | 0.89 | 0.86 | 43,900 |
July 16, 2025 | 0.89 | 0.9 | 0.9 | 0.9 | 0.89 | 53,400 |
July 15, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5,000 |
July 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0 |
July 11, 2025 | 0.89 | 0.91 | 0.91 | 0.91 | 0.89 | 8,700 |
July 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2,625 |
July 09, 2025 | 0.85 | 0.86 | 0.86 | 0.86 | 0.84 | 45,500 |
July 08, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.85 | 27,500 |
July 07, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | 23,603 |
July 04, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 1,800 |
July 03, 2025 | 0.89 | 0.88 | 0.88 | 0.89 | 0.87 | 3,003 |