1.92
+0.02(+1.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1.85 | 1.9 | 1.9 | 1.9 | 1.79 | 915,744 |
| October 01, 2025 | 1.8 | 1.83 | 1.83 | 1.9 | 1.8 | 736,602 |
| September 30, 2025 | 1.83 | 1.81 | 1.81 | 1.85 | 1.78 | 506,036 |
| September 29, 2025 | 1.84 | 1.87 | 1.87 | 1.9 | 1.83 | 656,436 |
| September 26, 2025 | 1.8 | 1.81 | 1.81 | 1.84 | 1.8 | 345,500 |
| September 25, 2025 | 1.73 | 1.76 | 1.76 | 1.79 | 1.73 | 281,214 |
| September 24, 2025 | 1.83 | 1.75 | 1.75 | 1.83 | 1.75 | 358,827 |
| September 23, 2025 | 1.86 | 1.83 | 1.83 | 1.87 | 1.82 | 573,459 |
| September 22, 2025 | 1.76 | 1.86 | 1.86 | 1.87 | 1.76 | 511,200 |
| September 19, 2025 | 1.71 | 1.73 | 1.73 | 1.77 | 1.65 | 262,904 |
| September 18, 2025 | 1.71 | 1.65 | 1.65 | 1.71 | 1.63 | 235,867 |
| September 17, 2025 | 1.69 | 1.68 | 1.68 | 1.74 | 1.68 | 319,800 |
| September 16, 2025 | 1.71 | 1.7 | 1.7 | 1.77 | 1.67 | 361,938 |
| September 15, 2025 | 1.72 | 1.73 | 1.73 | 1.77 | 1.66 | 387,500 |
| September 12, 2025 | 1.74 | 1.71 | 1.71 | 1.76 | 1.71 | 177,398 |
| September 11, 2025 | 1.74 | 1.76 | 1.76 | 1.79 | 1.7 | 166,886 |
| September 10, 2025 | 1.8 | 1.77 | 1.77 | 1.8 | 1.75 | 221,800 |
| September 09, 2025 | 1.85 | 1.79 | 1.79 | 1.87 | 1.77 | 696,008 |
| September 08, 2025 | 1.75 | 1.85 | 1.85 | 1.86 | 1.74 | 545,201 |
| September 05, 2025 | 1.71 | 1.74 | 1.74 | 1.78 | 1.71 | 307,700 |
| September 04, 2025 | 1.75 | 1.7 | 1.7 | 1.8 | 1.68 | 436,804 |
| September 03, 2025 | 1.71 | 1.76 | 1.76 | 1.77 | 1.69 | 906,700 |
| September 02, 2025 | 1.6 | 1.67 | 1.67 | 1.68 | 1.56 | 489,243 |
| August 29, 2025 | 1.53 | 1.58 | 1.58 | 1.59 | 1.53 | 276,200 |
| August 28, 2025 | 1.48 | 1.52 | 1.52 | 1.53 | 1.47 | 230,454 |
| August 27, 2025 | 1.5 | 1.48 | 1.48 | 1.5 | 1.47 | 180,816 |
| August 26, 2025 | 1.49 | 1.5 | 1.5 | 1.5 | 1.48 | 297,644 |
| August 25, 2025 | 1.45 | 1.48 | 1.48 | 1.5 | 1.44 | 289,628 |
| August 22, 2025 | 1.4 | 1.45 | 1.45 | 1.45 | 1.39 | 555,700 |
| August 21, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.37 | 103,100 |
| August 20, 2025 | 1.35 | 1.4 | 1.4 | 1.4 | 1.35 | 131,100 |
| August 19, 2025 | 1.42 | 1.37 | 1.37 | 1.42 | 1.35 | 175,800 |
| August 18, 2025 | 1.3 | 1.4 | 1.4 | 1.4 | 1.3 | 247,423 |
| August 15, 2025 | 1.31 | 1.3 | 1.3 | 1.32 | 1.29 | 64,132 |
| August 14, 2025 | 1.35 | 1.31 | 1.31 | 1.35 | 1.26 | 193,563 |
| August 13, 2025 | 1.35 | 1.35 | 1.35 | 1.43 | 1.32 | 513,500 |
| August 12, 2025 | 1.32 | 1.33 | 1.33 | 1.34 | 1.29 | 110,312 |
| August 11, 2025 | 1.26 | 1.31 | 1.31 | 1.33 | 1.24 | 309,600 |
| August 08, 2025 | 1.29 | 1.28 | 1.28 | 1.29 | 1.25 | 82,600 |
| August 07, 2025 | 1.26 | 1.27 | 1.27 | 1.28 | 1.26 | 76,138 |
| August 06, 2025 | 1.24 | 1.25 | 1.25 | 1.27 | 1.23 | 433,800 |
| August 05, 2025 | 1.18 | 1.25 | 1.25 | 1.25 | 1.18 | 120,200 |
| August 01, 2025 | 1.15 | 1.17 | 1.17 | 1.2 | 1.15 | 138,336 |
| July 31, 2025 | 1.18 | 1.19 | 1.19 | 1.2 | 1.17 | 108,727 |
| July 30, 2025 | 1.2 | 1.19 | 1.19 | 1.21 | 1.18 | 240,626 |
| July 29, 2025 | 1.18 | 1.21 | 1.21 | 1.24 | 1.18 | 71,200 |
| July 28, 2025 | 1.26 | 1.21 | 1.21 | 1.26 | 1.18 | 288,137 |
| July 25, 2025 | 1.27 | 1.23 | 1.23 | 1.27 | 1.23 | 165,809 |
| July 24, 2025 | 1.29 | 1.27 | 1.27 | 1.3 | 1.26 | 133,100 |
| July 23, 2025 | 1.31 | 1.27 | 1.27 | 1.31 | 1.26 | 207,000 |
| July 22, 2025 | 1.28 | 1.31 | 1.31 | 1.31 | 1.26 | 170,545 |
| July 21, 2025 | 1.24 | 1.28 | 1.28 | 1.32 | 1.24 | 258,108 |
| July 18, 2025 | 1.27 | 1.22 | 1.22 | 1.28 | 1.21 | 105,674 |
| July 17, 2025 | 1.27 | 1.27 | 1.27 | 1.29 | 1.27 | 112,738 |
| July 16, 2025 | 1.29 | 1.27 | 1.27 | 1.3 | 1.26 | 132,500 |
| July 15, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.28 | 79,134 |
| July 14, 2025 | 1.35 | 1.28 | 1.28 | 1.35 | 1.28 | 207,800 |
| July 11, 2025 | 1.26 | 1.32 | 1.32 | 1.35 | 1.26 | 231,033 |
| July 10, 2025 | 1.23 | 1.22 | 1.22 | 1.24 | 1.2 | 157,732 |
| July 09, 2025 | 1.22 | 1.23 | 1.23 | 1.24 | 1.21 | 62,700 |