1.90
+0.05(+2.70%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1.81 | 1.85 | 1.85 | 1.85 | 1.81 | 79,600 |
September 04, 2025 | 1.87 | 1.86 | 1.86 | 1.91 | 1.84 | 150,100 |
September 03, 2025 | 1.85 | 1.9 | 1.9 | 1.9 | 1.79 | 183,238 |
September 02, 2025 | 1.87 | 1.83 | 1.83 | 1.95 | 1.83 | 115,300 |
August 29, 2025 | 1.9 | 1.86 | 1.86 | 1.9 | 1.86 | 7,119 |
August 28, 2025 | 1.89 | 1.89 | 1.89 | 1.9 | 1.87 | 12,500 |
August 27, 2025 | 1.89 | 1.88 | 1.88 | 1.9 | 1.87 | 146,200 |
August 26, 2025 | 1.86 | 1.89 | 1.89 | 1.98 | 1.86 | 30,700 |
August 25, 2025 | 1.86 | 1.89 | 1.89 | 1.9 | 1.86 | 18,600 |
August 22, 2025 | 1.7 | 1.85 | 1.85 | 1.88 | 1.7 | 192,000 |
August 21, 2025 | 1.62 | 1.73 | 1.73 | 1.78 | 1.62 | 80,900 |
August 20, 2025 | 1.78 | 1.75 | 1.75 | 1.78 | 1.73 | 212,800 |
August 19, 2025 | 1.79 | 1.8 | 1.8 | 1.85 | 1.78 | 100,200 |
August 18, 2025 | 1.8 | 1.82 | 1.82 | 1.83 | 1.78 | 303,400 |
August 15, 2025 | 1.83 | 1.76 | 1.76 | 1.85 | 1.72 | 84,800 |
August 14, 2025 | 1.91 | 1.84 | 1.84 | 1.95 | 1.83 | 237,227 |
August 13, 2025 | 2.02 | 1.96 | 1.96 | 2.04 | 1.94 | 51,200 |
August 12, 2025 | 2.05 | 2.03 | 2.03 | 2.1 | 2.03 | 13,544 |
August 11, 2025 | 2.02 | 2.05 | 2.05 | 2.15 | 2.02 | 171,026 |
August 08, 2025 | 2.12 | 2.02 | 2.02 | 2.12 | 2.02 | 33,410 |
August 07, 2025 | 2.18 | 2.13 | 2.13 | 2.26 | 2.13 | 45,003 |
August 06, 2025 | 2.14 | 2.17 | 2.17 | 2.18 | 2.14 | 62,012 |
August 05, 2025 | 2.11 | 2.17 | 2.17 | 2.2 | 2.08 | 13,331 |
August 01, 2025 | 2.17 | 2.1 | 2.1 | 2.17 | 2.1 | 8,000 |
July 31, 2025 | 2.13 | 2.17 | 2.17 | 2.17 | 2.1 | 8,100 |
July 30, 2025 | 2.14 | 2.13 | 2.13 | 2.2 | 2.13 | 40,236 |
July 29, 2025 | 2.17 | 2.16 | 2.16 | 2.2 | 2.1 | 30,600 |
July 28, 2025 | 2.19 | 2.19 | 2.19 | 2.22 | 2.11 | 97,000 |
July 25, 2025 | 2.18 | 2.2 | 2.2 | 2.21 | 2.18 | 232,943 |
July 24, 2025 | 2.1 | 2.14 | 2.14 | 2.18 | 2.1 | 5,400 |
July 23, 2025 | 2.2 | 2.1 | 2.1 | 2.22 | 2.1 | 77,740 |
July 22, 2025 | 2.17 | 2.2 | 2.2 | 2.3 | 2.15 | 81,400 |
July 21, 2025 | 2.12 | 2.16 | 2.16 | 2.2 | 2.12 | 27,219 |
July 18, 2025 | 2.14 | 2.11 | 2.11 | 2.22 | 2.1 | 101,008 |
July 17, 2025 | 2.06 | 2.19 | 2.19 | 2.19 | 2.06 | 5,400 |
July 16, 2025 | 2.09 | 2.04 | 2.04 | 2.09 | 2.03 | 3,615 |
July 15, 2025 | 2.16 | 2.1 | 2.1 | 2.22 | 2.1 | 27,900 |
July 14, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0 |
July 11, 2025 | 2.12 | 2.17 | 2.17 | 2.17 | 2.12 | 2,500 |
July 10, 2025 | 2.13 | 2.14 | 2.14 | 2.2 | 2.13 | 22,400 |
July 09, 2025 | 2.14 | 2.12 | 2.12 | 2.15 | 2.12 | 3,800 |
July 08, 2025 | 2.12 | 2.14 | 2.14 | 2.15 | 2.1 | 30,322 |
July 07, 2025 | 2.06 | 2.12 | 2.12 | 2.12 | 2.06 | 5,111 |
July 04, 2025 | 2.09 | 2.07 | 2.07 | 2.11 | 2.05 | 2,900 |
July 03, 2025 | 2.05 | 2.05 | 2.05 | 2.06 | 2.01 | 1,831 |
July 02, 2025 | 2.07 | 2.09 | 2.09 | 2.09 | 2.05 | 6,300 |
June 30, 2025 | 1.99 | 2.07 | 2.07 | 2.13 | 1.99 | 23,613 |
June 27, 2025 | 2.04 | 2.01 | 2.01 | 2.04 | 1.94 | 58,020 |
June 26, 2025 | 2.1 | 2.03 | 2.03 | 2.1 | 2 | 20,103 |
June 25, 2025 | 2.06 | 2.1 | 2.1 | 2.14 | 2.06 | 29,000 |
June 24, 2025 | 2.02 | 2.13 | 2.13 | 2.14 | 2 | 278,127 |
June 23, 2025 | 1.98 | 1.99 | 1.99 | 2 | 1.93 | 14,400 |
June 20, 2025 | 2.04 | 2.05 | 2.05 | 2.08 | 1.98 | 22,949 |
June 19, 2025 | 1.96 | 2.01 | 2.01 | 2.1 | 1.96 | 18,500 |
June 18, 2025 | 2 | 2 | 2 | 2.04 | 1.97 | 109,200 |
June 17, 2025 | 2.14 | 1.97 | 1.97 | 2.14 | 1.97 | 18,212 |
June 16, 2025 | 1.94 | 2.09 | 2.09 | 2.14 | 1.94 | 31,200 |
June 13, 2025 | 2.18 | 2.02 | 2.02 | 2.18 | 2.02 | 83,226 |
June 12, 2025 | 2.24 | 2.16 | 2.16 | 2.24 | 2.12 | 58,100 |
June 11, 2025 | 2.22 | 2.22 | 2.22 | 2.23 | 2.16 | 108,115 |