1.42
-0.015(-1.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1.4 | 1.42 | 1.42 | 1.42 | 1.35 | 456,500 |
| October 16, 2025 | 1.47 | 1.43 | 1.43 | 1.47 | 1.4 | 293,902 |
| October 15, 2025 | 1.48 | 1.44 | 1.44 | 1.48 | 1.4 | 313,236 |
| October 14, 2025 | 1.46 | 1.47 | 1.47 | 1.51 | 1.45 | 161,408 |
| October 10, 2025 | 1.52 | 1.45 | 1.45 | 1.53 | 1.42 | 328,137 |
| October 09, 2025 | 1.6 | 1.49 | 1.49 | 1.61 | 1.45 | 355,717 |
| October 08, 2025 | 1.62 | 1.6 | 1.6 | 1.65 | 1.58 | 243,500 |
| October 07, 2025 | 1.53 | 1.6 | 1.6 | 1.63 | 1.53 | 497,100 |
| October 06, 2025 | 1.5 | 1.5 | 1.5 | 1.54 | 1.44 | 562,200 |
| October 03, 2025 | 1.45 | 1.48 | 1.48 | 1.51 | 1.45 | 228,700 |
| October 02, 2025 | 1.53 | 1.44 | 1.44 | 1.56 | 1.39 | 605,516 |
| October 01, 2025 | 1.54 | 1.52 | 1.52 | 1.59 | 1.5 | 361,825 |
| September 30, 2025 | 1.59 | 1.57 | 1.57 | 1.59 | 1.52 | 347,201 |
| September 29, 2025 | 1.7 | 1.58 | 1.58 | 1.72 | 1.57 | 790,500 |
| September 26, 2025 | 1.62 | 1.7 | 1.7 | 1.72 | 1.61 | 806,400 |
| September 25, 2025 | 1.55 | 1.6 | 1.6 | 1.62 | 1.55 | 531,736 |
| September 24, 2025 | 1.63 | 1.55 | 1.55 | 1.63 | 1.53 | 369,200 |
| September 23, 2025 | 1.67 | 1.59 | 1.59 | 1.68 | 1.59 | 627,300 |
| September 22, 2025 | 1.55 | 1.67 | 1.67 | 1.69 | 1.55 | 1.39M |
| September 19, 2025 | 1.5 | 1.51 | 1.51 | 1.55 | 1.48 | 725,219 |
| September 18, 2025 | 1.53 | 1.5 | 1.5 | 1.55 | 1.45 | 965,000 |
| September 17, 2025 | 1.43 | 1.5 | 1.5 | 1.51 | 1.41 | 812,000 |
| September 16, 2025 | 1.49 | 1.44 | 1.44 | 1.49 | 1.41 | 660,700 |
| September 15, 2025 | 1.33 | 1.45 | 1.45 | 1.5 | 1.32 | 1.5M |
| September 12, 2025 | 1.35 | 1.33 | 1.33 | 1.36 | 1.32 | 261,405 |
| September 11, 2025 | 1.37 | 1.35 | 1.35 | 1.38 | 1.33 | 217,000 |
| September 10, 2025 | 1.35 | 1.37 | 1.37 | 1.39 | 1.33 | 1.74M |
| September 09, 2025 | 1.42 | 1.34 | 1.34 | 1.43 | 1.31 | 425,900 |
| September 08, 2025 | 1.34 | 1.4 | 1.4 | 1.42 | 1.31 | 695,349 |
| September 05, 2025 | 1.36 | 1.32 | 1.32 | 1.38 | 1.31 | 269,600 |
| September 04, 2025 | 1.35 | 1.3 | 1.3 | 1.35 | 1.25 | 469,916 |
| September 03, 2025 | 1.38 | 1.3 | 1.3 | 1.41 | 1.3 | 425,830 |
| September 02, 2025 | 1.38 | 1.36 | 1.36 | 1.43 | 1.34 | 502,844 |
| August 29, 2025 | 1.26 | 1.32 | 1.32 | 1.34 | 1.22 | 309,647 |
| August 28, 2025 | 1.3 | 1.26 | 1.26 | 1.34 | 1.26 | 869,537 |
| August 27, 2025 | 1.15 | 1.27 | 1.27 | 1.29 | 1.14 | 731,204 |
| August 26, 2025 | 1.16 | 1.14 | 1.14 | 1.16 | 1.12 | 217,730 |
| August 25, 2025 | 1.15 | 1.15 | 1.15 | 1.18 | 1.13 | 89,302 |
| August 22, 2025 | 1.15 | 1.18 | 1.18 | 1.18 | 1.12 | 126,400 |
| August 21, 2025 | 1.1 | 1.14 | 1.14 | 1.15 | 1.1 | 187,313 |
| August 20, 2025 | 1.06 | 1.1 | 1.1 | 1.11 | 1.05 | 126,932 |
| August 19, 2025 | 1.09 | 1.06 | 1.06 | 1.13 | 1.06 | 153,100 |
| August 18, 2025 | 1.13 | 1.12 | 1.12 | 1.15 | 1.1 | 182,424 |
| August 15, 2025 | 1.14 | 1.14 | 1.14 | 1.17 | 1.12 | 191,505 |
| August 14, 2025 | 1.14 | 1.14 | 1.14 | 1.2 | 1.12 | 634,146 |
| August 13, 2025 | 1.15 | 1.14 | 1.14 | 1.15 | 1.13 | 83,100 |
| August 12, 2025 | 1.15 | 1.15 | 1.15 | 1.16 | 1.14 | 149,100 |
| August 11, 2025 | 1.15 | 1.15 | 1.15 | 1.16 | 1.1 | 125,900 |
| August 08, 2025 | 1.22 | 1.17 | 1.17 | 1.22 | 1.16 | 116,500 |
| August 07, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.2 | 507,900 |
| August 06, 2025 | 1.21 | 1.25 | 1.25 | 1.25 | 1.19 | 255,803 |
| August 05, 2025 | 1.19 | 1.21 | 1.21 | 1.24 | 1.18 | 428,100 |
| August 01, 2025 | 1.1 | 1.14 | 1.14 | 1.2 | 1.09 | 350,748 |
| July 31, 2025 | 1.1 | 1.1 | 1.1 | 1.19 | 1.08 | 91,600 |
| July 30, 2025 | 1.15 | 1.12 | 1.12 | 1.17 | 1.08 | 453,315 |
| July 29, 2025 | 1.08 | 1.05 | 1.05 | 1.08 | 1.05 | 24,800 |
| July 28, 2025 | 1.04 | 1.08 | 1.08 | 1.09 | 1.03 | 135,700 |
| July 25, 2025 | 1.11 | 1.11 | 1.11 | 1.13 | 1.06 | 116,400 |
| July 24, 2025 | 1.15 | 1.12 | 1.12 | 1.15 | 1.11 | 183,409 |
| July 23, 2025 | 1.2 | 1.13 | 1.13 | 1.2 | 1.13 | 128,000 |