1.48
+0.13(+9.63%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1.4 | 1.48 | 1.48 | 1.54 | 1.4 | 323,800 |
September 25, 2025 | 1.35 | 1.35 | 1.35 | 1.39 | 1.33 | 53,500 |
September 24, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.34 | 94,000 |
September 23, 2025 | 1.38 | 1.4 | 1.4 | 1.42 | 1.34 | 126,640 |
September 22, 2025 | 1.48 | 1.38 | 1.38 | 1.48 | 1.34 | 101,300 |
September 19, 2025 | 1.33 | 1.4 | 1.4 | 1.45 | 1.33 | 45,600 |
September 18, 2025 | 1.36 | 1.37 | 1.37 | 1.4 | 1.36 | 25,026 |
September 17, 2025 | 1.42 | 1.36 | 1.36 | 1.42 | 1.35 | 42,849 |
September 16, 2025 | 1.33 | 1.43 | 1.43 | 1.49 | 1.33 | 139,535 |
September 15, 2025 | 1.41 | 1.45 | 1.45 | 1.57 | 1.41 | 196,929 |
September 12, 2025 | 1.4 | 1.41 | 1.41 | 1.42 | 1.36 | 56,600 |
September 11, 2025 | 1.43 | 1.39 | 1.39 | 1.43 | 1.37 | 63,727 |
September 10, 2025 | 1.35 | 1.42 | 1.42 | 1.42 | 1.34 | 104,316 |
September 09, 2025 | 1.28 | 1.34 | 1.34 | 1.37 | 1.28 | 102,725 |
September 08, 2025 | 1.19 | 1.25 | 1.25 | 1.29 | 1.19 | 55,232 |
September 05, 2025 | 1.19 | 1.19 | 1.19 | 1.2 | 1.17 | 20,700 |
September 04, 2025 | 1.2 | 1.2 | 1.2 | 1.23 | 1.19 | 28,400 |
September 03, 2025 | 1.22 | 1.22 | 1.22 | 1.26 | 1.22 | 106,600 |
September 02, 2025 | 1.24 | 1.2 | 1.2 | 1.25 | 1.2 | 54,146 |
August 29, 2025 | 1.31 | 1.26 | 1.26 | 1.31 | 1.25 | 63,000 |
August 28, 2025 | 1.26 | 1.32 | 1.32 | 1.35 | 1.26 | 145,100 |
August 27, 2025 | 1.3 | 1.25 | 1.25 | 1.3 | 1.25 | 38,630 |
August 26, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.27 | 13,602 |
August 25, 2025 | 1.3 | 1.3 | 1.3 | 1.34 | 1.28 | 61,100 |
August 22, 2025 | 1.26 | 1.3 | 1.3 | 1.34 | 1.26 | 48,749 |
August 21, 2025 | 1.22 | 1.26 | 1.26 | 1.27 | 1.2 | 45,100 |
August 20, 2025 | 1.17 | 1.23 | 1.23 | 1.24 | 1.13 | 57,415 |
August 19, 2025 | 1.24 | 1.17 | 1.17 | 1.27 | 1.15 | 128,708 |
August 18, 2025 | 1.3 | 1.29 | 1.29 | 1.3 | 1.23 | 88,000 |
August 15, 2025 | 1.34 | 1.3 | 1.3 | 1.34 | 1.29 | 23,400 |
August 14, 2025 | 1.31 | 1.3 | 1.3 | 1.35 | 1.3 | 36,100 |
August 13, 2025 | 1.35 | 1.34 | 1.34 | 1.37 | 1.32 | 92,200 |
August 12, 2025 | 1.3 | 1.38 | 1.38 | 1.4 | 1.3 | 102,500 |
August 11, 2025 | 1.27 | 1.25 | 1.25 | 1.31 | 1.25 | 48,300 |
August 08, 2025 | 1.34 | 1.28 | 1.28 | 1.34 | 1.28 | 89,300 |
August 07, 2025 | 1.33 | 1.32 | 1.32 | 1.33 | 1.31 | 53,584 |
August 06, 2025 | 1.33 | 1.33 | 1.33 | 1.36 | 1.32 | 52,046 |
August 05, 2025 | 1.35 | 1.32 | 1.32 | 1.38 | 1.32 | 59,924 |
August 01, 2025 | 1.34 | 1.34 | 1.34 | 1.35 | 1.31 | 61,922 |
July 31, 2025 | 1.36 | 1.35 | 1.35 | 1.39 | 1.34 | 104,526 |
July 30, 2025 | 1.33 | 1.34 | 1.34 | 1.36 | 1.29 | 109,400 |
July 29, 2025 | 1.34 | 1.33 | 1.33 | 1.35 | 1.29 | 125,100 |
July 28, 2025 | 1.38 | 1.34 | 1.34 | 1.4 | 1.33 | 162,303 |
July 25, 2025 | 1.31 | 1.36 | 1.36 | 1.39 | 1.3 | 154,007 |
July 24, 2025 | 1.34 | 1.31 | 1.31 | 1.35 | 1.14 | 227,936 |
July 23, 2025 | 1.4 | 1.34 | 1.34 | 1.4 | 1.33 | 306,300 |
July 22, 2025 | 1.57 | 1.4 | 1.4 | 1.59 | 1.34 | 497,416 |
July 21, 2025 | 1.2 | 1.45 | 1.45 | 1.77 | 1.2 | 779,700 |
July 18, 2025 | 0.98 | 1.12 | 1.12 | 1.14 | 0.95 | 738,700 |
July 17, 2025 | 0.81 | 0.96 | 0.96 | 0.99 | 0.8 | 587,800 |
July 16, 2025 | 0.76 | 0.81 | 0.81 | 0.82 | 0.76 | 298,640 |
July 15, 2025 | 0.75 | 0.76 | 0.76 | 0.77 | 0.74 | 108,500 |
July 14, 2025 | 0.73 | 0.75 | 0.75 | 0.75 | 0.73 | 24,632 |
July 11, 2025 | 0.7 | 0.73 | 0.73 | 0.73 | 0.7 | 57,300 |
July 10, 2025 | 0.7 | 0.71 | 0.71 | 0.71 | 0.7 | 8,507 |
July 09, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 2,000 |
July 08, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 |
July 07, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 7,200 |
July 04, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 17,549 |
July 03, 2025 | 0.7 | 0.7 | 0.7 | 0.71 | 0.7 | 8,505 |