1.00
-0.03(-2.91%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1.01 | 1 | 1 | 1.06 | 0.99 | 102,000 |
| August 21, 2025 | 1.05 | 1.03 | 1.03 | 1.05 | 1.01 | 3,700 |
| August 20, 2025 | 1.05 | 1.06 | 1.06 | 1.06 | 1.03 | 3,100 |
| August 19, 2025 | 1.05 | 1.04 | 1.04 | 1.06 | 1.02 | 21,200 |
| August 18, 2025 | 1.03 | 1.05 | 1.05 | 1.13 | 1.03 | 33,625 |
| August 15, 2025 | 1.08 | 1.01 | 1.01 | 1.08 | 1 | 38,700 |
| August 14, 2025 | 1.08 | 1.06 | 1.06 | 1.19 | 1.06 | 162,500 |
| August 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0 |
| August 12, 2025 | 1.1 | 1.09 | 1.09 | 1.1 | 1.09 | 16,400 |
| August 11, 2025 | 1.15 | 1.16 | 1.16 | 1.16 | 1.13 | 9,000 |
| August 08, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 200 |
| August 07, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| August 06, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1,424 |
| August 05, 2025 | 1.12 | 1.14 | 1.14 | 1.14 | 1.12 | 1,000 |
| August 01, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 400 |
| July 31, 2025 | 1.12 | 1.16 | 1.16 | 1.29 | 1.12 | 6,400 |
| July 30, 2025 | 1.16 | 1.2 | 1.2 | 1.2 | 1.16 | 10,425 |
| July 29, 2025 | 1.16 | 1.14 | 1.14 | 1.16 | 1.11 | 2,900 |
| July 28, 2025 | 1.15 | 1.16 | 1.16 | 1.2 | 1.15 | 6,622 |
| July 25, 2025 | 1.2 | 1.15 | 1.15 | 1.2 | 1.12 | 3,700 |
| July 24, 2025 | 1.2 | 1.23 | 1.23 | 1.23 | 1.2 | 2,600 |
| July 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0 |
| July 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0 |
| July 21, 2025 | 1.31 | 1.31 | 1.31 | 1.32 | 1.27 | 4,232 |
| July 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0 |
| July 17, 2025 | 1.26 | 1.32 | 1.32 | 1.32 | 1.25 | 4,600 |
| July 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0 |
| July 15, 2025 | 1.34 | 1.32 | 1.32 | 1.39 | 1.32 | 3,344 |
| July 14, 2025 | 1.39 | 1.34 | 1.34 | 1.39 | 1.27 | 2,300 |
| July 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0 |
| July 10, 2025 | 1.3 | 1.41 | 1.41 | 1.41 | 1.3 | 2,400 |
| July 09, 2025 | 1.33 | 1.34 | 1.34 | 1.34 | 1.33 | 300 |
| July 08, 2025 | 1.4 | 1.34 | 1.34 | 1.43 | 1.34 | 5,800 |
| July 07, 2025 | 1.41 | 1.34 | 1.34 | 1.47 | 1.34 | 2,103 |
| July 04, 2025 | 1.49 | 1.29 | 1.29 | 1.49 | 1.27 | 2,477 |
| July 03, 2025 | 1.38 | 1.48 | 1.48 | 1.49 | 1.38 | 7,104 |
| July 02, 2025 | 1.41 | 1.45 | 1.45 | 1.5 | 1.38 | 11,226 |
| June 30, 2025 | 1.25 | 1.36 | 1.36 | 1.36 | 1.25 | 14,000 |
| June 27, 2025 | 1.18 | 1.23 | 1.23 | 1.31 | 1.18 | 36,700 |
| June 26, 2025 | 1.1 | 1.09 | 1.09 | 1.1 | 1.09 | 200 |
| June 25, 2025 | 1.07 | 1.07 | 1.07 | 1.08 | 1.07 | 8,100 |
| June 24, 2025 | 1.14 | 1.06 | 1.06 | 1.14 | 1.06 | 3,300 |
| June 23, 2025 | 1.11 | 1.14 | 1.14 | 1.14 | 1.1 | 16,000 |
| June 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| June 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| June 18, 2025 | 1.21 | 1.15 | 1.15 | 1.21 | 1.13 | 1,429 |
| June 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0 |
| June 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1,900 |
| June 13, 2025 | 1.18 | 1.19 | 1.19 | 1.19 | 1.18 | 1,400 |
| June 12, 2025 | 1.18 | 1.18 | 1.18 | 1.19 | 1.18 | 700 |
| June 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0 |
| June 10, 2025 | 1.26 | 1.21 | 1.21 | 1.29 | 1.21 | 600 |
| June 09, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0 |
| June 06, 2025 | 1.25 | 1.26 | 1.26 | 1.26 | 1.25 | 300 |
| June 05, 2025 | 1.21 | 1.24 | 1.24 | 1.24 | 1.21 | 1,329 |
| June 04, 2025 | 1.17 | 1.2 | 1.2 | 1.2 | 1.17 | 10,300 |
| June 03, 2025 | 1.17 | 1.2 | 1.2 | 1.2 | 1.16 | 18,978 |
| June 02, 2025 | 1.17 | 1.19 | 1.19 | 1.19 | 1.17 | 3,600 |
| May 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0 |
| May 29, 2025 | 1.13 | 1.14 | 1.14 | 1.15 | 1.13 | 5,200 |