1.32
+0.02(+1.54%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 1.05 | 1.16 | 1.16 | 1.22 | 1.05 | 426,129 |
| July 21, 2025 | 1.03 | 1.05 | 1.05 | 1.09 | 1.02 | 349,919 |
| July 18, 2025 | 1 | 1.03 | 1.03 | 1.03 | 1 | 181,000 |
| July 17, 2025 | 0.99 | 1 | 1 | 1.01 | 0.96 | 162,400 |
| July 16, 2025 | 1 | 1 | 1 | 1.01 | 0.96 | 109,219 |
| July 15, 2025 | 1.03 | 1 | 1 | 1.03 | 0.97 | 91,324 |
| July 14, 2025 | 1.01 | 1.02 | 1.02 | 1.03 | 0.98 | 197,509 |
| July 11, 2025 | 1.03 | 1.02 | 1.02 | 1.04 | 1.01 | 116,848 |
| July 10, 2025 | 1 | 1.01 | 1.01 | 1.05 | 1 | 103,400 |
| July 09, 2025 | 0.95 | 0.98 | 0.98 | 0.99 | 0.95 | 46,411 |
| July 08, 2025 | 1.01 | 0.96 | 0.96 | 1.01 | 0.96 | 143,608 |
| July 07, 2025 | 1.01 | 1.03 | 1.03 | 1.03 | 0.98 | 201,000 |
| July 04, 2025 | 1.05 | 1 | 1 | 1.05 | 1 | 92,400 |
| July 03, 2025 | 1.04 | 1.05 | 1.05 | 1.1 | 1.01 | 300,407 |
| July 02, 2025 | 0.89 | 1.04 | 1.04 | 1.04 | 0.87 | 459,338 |
| June 30, 2025 | 0.9 | 0.89 | 0.89 | 0.9 | 0.89 | 79,411 |
| June 27, 2025 | 0.86 | 0.89 | 0.89 | 0.9 | 0.86 | 85,200 |
| June 26, 2025 | 0.85 | 0.88 | 0.88 | 0.88 | 0.84 | 114,823 |
| June 25, 2025 | 0.9 | 0.84 | 0.84 | 0.92 | 0.82 | 595,900 |
| June 24, 2025 | 0.93 | 0.91 | 0.91 | 0.93 | 0.89 | 113,300 |
| June 23, 2025 | 0.96 | 0.94 | 0.94 | 1.02 | 0.93 | 249,400 |
| June 20, 2025 | 0.91 | 0.96 | 0.96 | 1.01 | 0.9 | 478,600 |
| June 19, 2025 | 0.9 | 0.89 | 0.89 | 0.9 | 0.89 | 85,205 |
| June 18, 2025 | 0.91 | 0.9 | 0.9 | 0.94 | 0.88 | 218,000 |
| June 17, 2025 | 0.85 | 0.9 | 0.9 | 0.96 | 0.85 | 459,006 |
| June 16, 2025 | 0.92 | 0.84 | 0.84 | 0.94 | 0.84 | 229,607 |
| June 13, 2025 | 0.95 | 0.89 | 0.89 | 0.95 | 0.89 | 113,830 |
| June 12, 2025 | 0.93 | 0.9 | 0.9 | 0.93 | 0.89 | 283,171 |
| June 11, 2025 | 0.84 | 0.91 | 0.91 | 0.99 | 0.84 | 1.07M |