1.15
-0.06(-4.96%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.22 | 1.15 | 1.15 | 1.22 | 1.15 | 65,220 |
| September 25, 2025 | 1.18 | 1.21 | 1.21 | 1.23 | 1.14 | 111,063 |
| September 24, 2025 | 1.26 | 1.2 | 1.2 | 1.27 | 1.19 | 282,712 |
| September 23, 2025 | 1.29 | 1.23 | 1.23 | 1.38 | 1.23 | 119,595 |
| September 22, 2025 | 1.06 | 1.3 | 1.3 | 1.31 | 0.99 | 663,296 |
| September 19, 2025 | 1.15 | 1.1 | 1.1 | 1.18 | 1.08 | 512,648 |
| September 18, 2025 | 1.2 | 1.19 | 1.19 | 1.21 | 1.17 | 19,385 |
| September 17, 2025 | 1.24 | 1.24 | 1.24 | 1.25 | 1.22 | 14,459 |
| September 16, 2025 | 1.31 | 1.24 | 1.24 | 1.37 | 1.2 | 82,616 |
| September 15, 2025 | 1.38 | 1.32 | 1.32 | 1.4 | 1.32 | 28,129 |
| September 12, 2025 | 1.37 | 1.36 | 1.36 | 1.38 | 1.34 | 35,703 |
| September 11, 2025 | 1.44 | 1.36 | 1.36 | 1.44 | 1.32 | 163,647 |
| September 10, 2025 | 1.3 | 1.43 | 1.43 | 1.43 | 1.25 | 389,047 |
| September 09, 2025 | 1.25 | 1.21 | 1.21 | 1.25 | 1.18 | 117,995 |
| September 08, 2025 | 1.22 | 1.27 | 1.27 | 1.35 | 1.22 | 77,637 |
| September 05, 2025 | 1.15 | 1.27 | 1.27 | 1.28 | 1.15 | 46,565 |
| September 04, 2025 | 1.11 | 1.16 | 1.16 | 1.25 | 1.11 | 90,139 |
| September 03, 2025 | 1.15 | 1.14 | 1.14 | 1.24 | 1.12 | 148,993 |
| September 02, 2025 | 1.04 | 1.11 | 1.11 | 1.18 | 1.02 | 256,561 |
| August 29, 2025 | 0.99 | 0.97 | 0.97 | 1 | 0.96 | 279,025 |
| August 28, 2025 | 0.96 | 0.97 | 0.97 | 0.99 | 0.94 | 87,202 |
| August 27, 2025 | 0.97 | 0.94 | 0.94 | 0.97 | 0.92 | 100,975 |
| August 26, 2025 | 0.95 | 0.96 | 0.96 | 0.97 | 0.94 | 86,100 |
| August 25, 2025 | 0.98 | 0.95 | 0.95 | 0.99 | 0.95 | 89,521 |
| August 22, 2025 | 0.93 | 0.96 | 0.96 | 0.96 | 0.92 | 39,100 |
| August 21, 2025 | 0.96 | 0.92 | 0.92 | 0.96 | 0.92 | 94,053 |
| August 20, 2025 | 0.95 | 0.96 | 0.96 | 0.97 | 0.94 | 101,905 |
| August 19, 2025 | 0.98 | 0.97 | 0.97 | 0.98 | 0.95 | 222,480 |
| August 18, 2025 | 0.98 | 0.99 | 0.99 | 0.99 | 0.98 | 50,004 |
| August 15, 2025 | 0.99 | 0.98 | 0.98 | 1 | 0.97 | 87,970 |
| August 14, 2025 | 1 | 0.97 | 0.97 | 1 | 0.97 | 45,434 |
| August 13, 2025 | 0.97 | 0.98 | 0.98 | 1.02 | 0.97 | 73,775 |
| August 12, 2025 | 0.98 | 0.97 | 0.97 | 0.98 | 0.95 | 94,750 |
| August 11, 2025 | 0.99 | 0.98 | 0.98 | 1.01 | 0.96 | 155,339 |
| August 08, 2025 | 1.01 | 1.01 | 1.01 | 1.02 | 0.99 | 39,650 |
| August 07, 2025 | 0.97 | 1.01 | 1.01 | 1.05 | 0.96 | 156,978 |
| August 06, 2025 | 0.97 | 0.95 | 0.95 | 1 | 0.95 | 108,021 |
| August 05, 2025 | 1.09 | 0.97 | 0.97 | 1.14 | 0.97 | 114,586 |
| August 01, 2025 | 1 | 1 | 1 | 1.04 | 0.95 | 199,244 |
| July 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 18,550 |
| July 30, 2025 | 1.04 | 1 | 1 | 1.05 | 0.98 | 54,953 |
| July 29, 2025 | 1.03 | 1.03 | 1.03 | 1.08 | 1.02 | 22,126 |
| July 28, 2025 | 1.05 | 1.05 | 1.05 | 1.08 | 1.04 | 54,181 |
| July 25, 2025 | 1.1 | 1.06 | 1.06 | 1.1 | 1.03 | 36,505 |
| July 24, 2025 | 1.06 | 1.09 | 1.09 | 1.15 | 1.06 | 36,483 |
| July 23, 2025 | 1.2 | 1.17 | 1.17 | 1.22 | 1.16 | 45,208 |
| July 22, 2025 | 1.22 | 1.17 | 1.17 | 1.22 | 1.17 | 11,850 |
| July 21, 2025 | 1.21 | 1.17 | 1.17 | 1.22 | 1.17 | 88,282 |
| July 18, 2025 | 1.19 | 1.21 | 1.21 | 1.22 | 1.13 | 53,386 |
| July 17, 2025 | 1.12 | 1.15 | 1.15 | 1.15 | 1.01 | 69,732 |
| July 16, 2025 | 1.22 | 1.12 | 1.12 | 1.24 | 1.1 | 71,413 |
| July 15, 2025 | 1.05 | 1.16 | 1.16 | 1.22 | 1.02 | 84,883 |
| July 14, 2025 | 0.88 | 1 | 1 | 1.02 | 0.88 | 150,752 |
| July 11, 2025 | 0.88 | 0.86 | 0.86 | 0.88 | 0.84 | 13,984 |
| July 10, 2025 | 0.87 | 0.89 | 0.89 | 0.89 | 0.87 | 47,900 |
| July 09, 2025 | 0.86 | 0.87 | 0.87 | 0.87 | 0.85 | 24,009 |
| July 08, 2025 | 0.84 | 0.85 | 0.85 | 0.87 | 0.84 | 26,056 |
| July 07, 2025 | 0.9 | 0.84 | 0.84 | 0.9 | 0.83 | 66,403 |
| July 04, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3,998 |
| July 03, 2025 | 0.9 | 0.93 | 0.93 | 0.93 | 0.86 | 14,750 |