1.45
+0.05(+3.57%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 1.27 | 1.21 | 1.21 | 1.27 | 1.2 | 135,800 |
| July 07, 2025 | 1.18 | 1.25 | 1.25 | 1.27 | 1.15 | 358,000 |
| July 04, 2025 | 1.18 | 1.19 | 1.19 | 1.19 | 1.16 | 171,336 |
| July 03, 2025 | 1.22 | 1.2 | 1.2 | 1.22 | 1.18 | 162,008 |
| July 02, 2025 | 1.21 | 1.22 | 1.22 | 1.27 | 1.18 | 309,125 |
| June 30, 2025 | 1.25 | 1.23 | 1.23 | 1.26 | 1.2 | 193,300 |
| June 27, 2025 | 1.25 | 1.23 | 1.23 | 1.25 | 1.2 | 198,266 |
| June 26, 2025 | 1.29 | 1.27 | 1.27 | 1.29 | 1.26 | 153,427 |
| June 25, 2025 | 1.34 | 1.29 | 1.29 | 1.34 | 1.28 | 75,204 |
| June 24, 2025 | 1.36 | 1.34 | 1.34 | 1.36 | 1.3 | 109,600 |
| June 23, 2025 | 1.36 | 1.34 | 1.34 | 1.37 | 1.34 | 238,200 |
| June 20, 2025 | 1.25 | 1.3 | 1.3 | 1.35 | 1.25 | 298,551 |
| June 19, 2025 | 1.31 | 1.26 | 1.26 | 1.31 | 1.24 | 291,000 |
| June 18, 2025 | 1.31 | 1.32 | 1.32 | 1.34 | 1.3 | 124,300 |
| June 17, 2025 | 1.38 | 1.33 | 1.33 | 1.38 | 1.31 | 107,735 |
| June 16, 2025 | 1.37 | 1.36 | 1.36 | 1.37 | 1.32 | 167,224 |
| June 13, 2025 | 1.38 | 1.35 | 1.35 | 1.42 | 1.32 | 295,281 |
| June 12, 2025 | 1.45 | 1.4 | 1.4 | 1.45 | 1.39 | 230,800 |
| June 11, 2025 | 1.4 | 1.45 | 1.45 | 1.45 | 1.36 | 286,072 |
| June 10, 2025 | 1.45 | 1.41 | 1.41 | 1.46 | 1.39 | 388,136 |
| June 09, 2025 | 1.46 | 1.45 | 1.45 | 1.46 | 1.4 | 252,422 |
| June 06, 2025 | 1.47 | 1.42 | 1.42 | 1.49 | 1.39 | 546,853 |
| June 05, 2025 | 1.38 | 1.44 | 1.44 | 1.47 | 1.38 | 495,616 |
| June 04, 2025 | 1.3 | 1.35 | 1.35 | 1.38 | 1.29 | 403,200 |
| June 03, 2025 | 1.25 | 1.28 | 1.28 | 1.31 | 1.24 | 495,742 |
| June 02, 2025 | 1.08 | 1.23 | 1.23 | 1.26 | 1.07 | 1.07M |
| May 30, 2025 | 0.96 | 1.03 | 1.03 | 1.04 | 0.96 | 1.09M |
| May 29, 2025 | 0.93 | 0.95 | 0.95 | 0.95 | 0.93 | 667,545 |
| May 28, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.9 | 589,149 |