1.76
+0.15(+9.32%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1.64 | 1.76 | 1.76 | 1.76 | 1.59 | 944,618 |
September 25, 2025 | 1.45 | 1.61 | 1.61 | 1.63 | 1.44 | 992,367 |
September 24, 2025 | 1.42 | 1.43 | 1.43 | 1.45 | 1.4 | 419,409 |
September 23, 2025 | 1.45 | 1.42 | 1.42 | 1.5 | 1.41 | 1.36M |
September 22, 2025 | 1.44 | 1.43 | 1.43 | 1.48 | 1.39 | 509,042 |
September 19, 2025 | 1.33 | 1.39 | 1.39 | 1.45 | 1.32 | 585,567 |
September 18, 2025 | 1.3 | 1.32 | 1.32 | 1.36 | 1.3 | 273,045 |
September 17, 2025 | 1.31 | 1.3 | 1.3 | 1.36 | 1.28 | 443,826 |
September 16, 2025 | 1.31 | 1.32 | 1.32 | 1.38 | 1.29 | 877,330 |
September 15, 2025 | 1.26 | 1.34 | 1.34 | 1.39 | 1.26 | 728,702 |
September 12, 2025 | 1.37 | 1.29 | 1.29 | 1.37 | 1.28 | 444,995 |
September 11, 2025 | 1.39 | 1.38 | 1.38 | 1.39 | 1.27 | 1.36M |
September 10, 2025 | 1.31 | 1.4 | 1.4 | 1.47 | 1.29 | 1.43M |
September 09, 2025 | 1.29 | 1.32 | 1.32 | 1.33 | 1.22 | 943,955 |
September 08, 2025 | 1.33 | 1.3 | 1.3 | 1.38 | 1.24 | 602,001 |
September 05, 2025 | 1.24 | 1.27 | 1.27 | 1.28 | 1.22 | 1M |
September 04, 2025 | 1.16 | 1.23 | 1.23 | 1.26 | 1.16 | 1.14M |
September 03, 2025 | 1.04 | 1.16 | 1.16 | 1.17 | 1.04 | 1.95M |
September 02, 2025 | 0.96 | 1.04 | 1.04 | 1.19 | 0.95 | 4.63M |
August 29, 2025 | 0.68 | 0.76 | 0.76 | 0.79 | 0.66 | 1.43M |
August 28, 2025 | 0.67 | 0.67 | 0.67 | 0.69 | 0.65 | 729,980 |
August 27, 2025 | 0.64 | 0.67 | 0.67 | 0.67 | 0.61 | 681,670 |
August 26, 2025 | 0.62 | 0.62 | 0.62 | 0.65 | 0.61 | 318,139 |
August 25, 2025 | 0.64 | 0.62 | 0.62 | 0.65 | 0.61 | 593,231 |
August 22, 2025 | 0.62 | 0.65 | 0.65 | 0.67 | 0.61 | 858,961 |
August 21, 2025 | 0.63 | 0.62 | 0.62 | 0.68 | 0.62 | 436,000 |
August 20, 2025 | 0.61 | 0.62 | 0.62 | 0.63 | 0.59 | 368,420 |
August 19, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.58 | 351,512 |
August 18, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.6 | 479,564 |
August 15, 2025 | 0.61 | 0.63 | 0.63 | 0.66 | 0.61 | 634,250 |
August 14, 2025 | 0.62 | 0.6 | 0.6 | 0.64 | 0.6 | 352,382 |
August 13, 2025 | 0.65 | 0.61 | 0.61 | 0.65 | 0.6 | 640,685 |
August 12, 2025 | 0.61 | 0.63 | 0.63 | 0.65 | 0.6 | 198,002 |
August 11, 2025 | 0.65 | 0.62 | 0.62 | 0.68 | 0.62 | 229,230 |
August 08, 2025 | 0.66 | 0.65 | 0.65 | 0.68 | 0.64 | 233,615 |
August 07, 2025 | 0.66 | 0.66 | 0.66 | 0.71 | 0.65 | 425,550 |
August 06, 2025 | 0.71 | 0.67 | 0.67 | 0.73 | 0.66 | 618,671 |
August 05, 2025 | 0.73 | 0.66 | 0.66 | 0.73 | 0.66 | 308,381 |
August 01, 2025 | 0.61 | 0.72 | 0.72 | 0.75 | 0.61 | 899,893 |
July 31, 2025 | 0.6 | 0.61 | 0.61 | 0.67 | 0.6 | 770,410 |
July 30, 2025 | 0.6 | 0.59 | 0.59 | 0.65 | 0.58 | 525,005 |
July 29, 2025 | 0.61 | 0.58 | 0.58 | 0.62 | 0.57 | 812,200 |
July 28, 2025 | 0.61 | 0.61 | 0.61 | 0.63 | 0.61 | 524,300 |
July 25, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.6 | 664,800 |
July 24, 2025 | 0.6 | 0.64 | 0.64 | 0.64 | 0.57 | 903,600 |
July 23, 2025 | 0.59 | 0.6 | 0.6 | 0.6 | 0.57 | 585,924 |
July 22, 2025 | 0.56 | 0.59 | 0.59 | 0.59 | 0.56 | 207,225 |
July 21, 2025 | 0.56 | 0.56 | 0.56 | 0.59 | 0.55 | 786,500 |
July 18, 2025 | 0.59 | 0.56 | 0.56 | 0.59 | 0.56 | 441,734 |
July 17, 2025 | 0.6 | 0.56 | 0.56 | 0.6 | 0.55 | 668,711 |
July 16, 2025 | 0.6 | 0.58 | 0.58 | 0.61 | 0.57 | 458,500 |
July 15, 2025 | 0.62 | 0.6 | 0.6 | 0.62 | 0.6 | 172,500 |
July 14, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.58 | 190,430 |
July 11, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.61 | 84,374 |
July 10, 2025 | 0.6 | 0.62 | 0.62 | 0.62 | 0.6 | 76,002 |
July 09, 2025 | 0.58 | 0.58 | 0.58 | 0.61 | 0.57 | 138,600 |
July 08, 2025 | 0.56 | 0.55 | 0.55 | 0.56 | 0.53 | 524,196 |
July 07, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.55 | 113,576 |
July 04, 2025 | 0.55 | 0.55 | 0.55 | 0.58 | 0.55 | 28,700 |
July 03, 2025 | 0.57 | 0.55 | 0.55 | 0.57 | 0.52 | 232,500 |