1.49
-0.01(-0.67%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1.53 | 1.49 | 1.49 | 1.54 | 1.4 | 134,119 |
| September 11, 2025 | 1.55 | 1.5 | 1.5 | 1.55 | 1.48 | 9,300 |
| September 10, 2025 | 1.5 | 1.45 | 1.45 | 1.5 | 1.45 | 10,800 |
| September 09, 2025 | 1.49 | 1.5 | 1.5 | 1.5 | 1.49 | 64,445 |
| September 08, 2025 | 1.5 | 1.49 | 1.49 | 1.5 | 1.49 | 13,703 |
| September 05, 2025 | 1.52 | 1.5 | 1.5 | 1.52 | 1.5 | 32,600 |
| September 04, 2025 | 1.54 | 1.52 | 1.52 | 1.54 | 1.5 | 2,510 |
| September 03, 2025 | 1.57 | 1.55 | 1.55 | 1.57 | 1.55 | 2,500 |
| September 02, 2025 | 1.58 | 1.57 | 1.57 | 1.58 | 1.56 | 36,400 |
| August 29, 2025 | 1.53 | 1.56 | 1.56 | 1.56 | 1.52 | 40,849 |
| August 28, 2025 | 1.55 | 1.55 | 1.55 | 1.57 | 1.55 | 122,348 |
| August 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 18,200 |
| August 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6,000 |
| August 25, 2025 | 1.55 | 1.56 | 1.56 | 1.57 | 1.55 | 7,929 |
| August 22, 2025 | 1.58 | 1.57 | 1.57 | 1.58 | 1.53 | 17,120 |
| August 21, 2025 | 1.57 | 1.58 | 1.58 | 1.58 | 1.5 | 15,200 |
| August 20, 2025 | 1.57 | 1.55 | 1.55 | 1.58 | 1.55 | 2,900 |
| August 19, 2025 | 1.57 | 1.59 | 1.59 | 1.59 | 1.57 | 1,900 |
| August 18, 2025 | 1.62 | 1.5 | 1.5 | 1.62 | 1.5 | 16,514 |
| August 15, 2025 | 1.6 | 1.58 | 1.58 | 1.6 | 1.54 | 21,800 |
| August 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | 11,800 |
| August 13, 2025 | 1.62 | 1.59 | 1.59 | 1.62 | 1.52 | 33,152 |
| August 12, 2025 | 1.65 | 1.59 | 1.59 | 1.67 | 1.58 | 14,900 |
| August 11, 2025 | 1.72 | 1.66 | 1.66 | 1.72 | 1.55 | 10,045 |
| August 08, 2025 | 1.69 | 1.71 | 1.71 | 1.77 | 1.69 | 4,300 |
| August 07, 2025 | 1.7 | 1.69 | 1.69 | 1.72 | 1.69 | 62,700 |
| August 06, 2025 | 1.76 | 1.68 | 1.68 | 1.76 | 1.67 | 9,005 |
| August 05, 2025 | 1.71 | 1.75 | 1.75 | 1.75 | 1.69 | 14,010 |
| August 01, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.74 | 19,900 |
| July 31, 2025 | 1.7 | 1.75 | 1.75 | 1.75 | 1.7 | 14,800 |
| July 30, 2025 | 1.77 | 1.68 | 1.68 | 1.77 | 1.65 | 7,100 |
| July 29, 2025 | 1.8 | 1.77 | 1.77 | 1.8 | 1.72 | 42,900 |
| July 28, 2025 | 1.72 | 1.8 | 1.8 | 1.8 | 1.72 | 1,800 |
| July 25, 2025 | 1.7 | 1.72 | 1.72 | 1.72 | 1.7 | 225,800 |
| July 24, 2025 | 1.72 | 1.72 | 1.72 | 1.73 | 1.7 | 17,400 |
| July 23, 2025 | 1.7 | 1.69 | 1.69 | 1.73 | 1.67 | 475,400 |
| July 22, 2025 | 1.75 | 1.67 | 1.67 | 1.75 | 1.65 | 237,900 |
| July 21, 2025 | 1.75 | 1.7 | 1.7 | 1.75 | 1.65 | 4,000 |
| July 18, 2025 | 1.7 | 1.75 | 1.75 | 1.77 | 1.7 | 223,200 |
| July 17, 2025 | 1.75 | 1.71 | 1.71 | 1.78 | 1.71 | 37,129 |
| July 16, 2025 | 1.76 | 1.71 | 1.71 | 1.76 | 1.71 | 27,100 |
| July 15, 2025 | 1.8 | 1.76 | 1.76 | 1.82 | 1.76 | 168,015 |
| July 14, 2025 | 1.75 | 1.77 | 1.77 | 1.82 | 1.75 | 80,300 |
| July 11, 2025 | 1.75 | 1.75 | 1.75 | 1.78 | 1.75 | 16,600 |
| July 10, 2025 | 1.65 | 1.75 | 1.75 | 1.76 | 1.65 | 144,707 |
| July 09, 2025 | 1.7 | 1.69 | 1.69 | 1.7 | 1.69 | 9,706 |
| July 08, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 500 |
| July 07, 2025 | 1.73 | 1.68 | 1.68 | 1.76 | 1.65 | 8,631 |
| July 04, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 400 |
| July 03, 2025 | 1.66 | 1.67 | 1.67 | 1.69 | 1.65 | 68,700 |
| July 02, 2025 | 1.67 | 1.67 | 1.67 | 1.7 | 1.65 | 58,100 |
| June 30, 2025 | 1.55 | 1.69 | 1.69 | 1.69 | 1.55 | 10,338 |
| June 27, 2025 | 1.59 | 1.58 | 1.58 | 1.64 | 1.57 | 16,300 |
| June 26, 2025 | 1.6 | 1.59 | 1.59 | 1.63 | 1.55 | 7,500 |
| June 25, 2025 | 1.54 | 1.6 | 1.6 | 1.6 | 1.54 | 3,900 |
| June 24, 2025 | 1.47 | 1.5 | 1.5 | 1.6 | 1.46 | 29,801 |
| June 23, 2025 | 1.38 | 1.43 | 1.43 | 1.47 | 1.38 | 14,200 |
| June 20, 2025 | 1.42 | 1.34 | 1.34 | 1.42 | 1.34 | 6,600 |
| June 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2,800 |
| June 18, 2025 | 1.4 | 1.45 | 1.45 | 1.45 | 1.35 | 3,635 |