1.61
-0.06(-3.59%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.68 | 1.61 | 1.61 | 1.68 | 1.6 | 2.58M |
| September 25, 2025 | 1.73 | 1.67 | 1.67 | 1.73 | 1.64 | 4.69M |
| September 24, 2025 | 1.74 | 1.77 | 1.77 | 1.83 | 1.71 | 3.44M |
| September 23, 2025 | 1.65 | 1.73 | 1.73 | 1.79 | 1.64 | 5.28M |
| September 22, 2025 | 1.65 | 1.64 | 1.64 | 1.68 | 1.61 | 1.45M |
| September 19, 2025 | 1.75 | 1.69 | 1.69 | 1.75 | 1.65 | 2.95M |
| September 18, 2025 | 1.66 | 1.75 | 1.75 | 1.77 | 1.65 | 3.79M |
| September 17, 2025 | 1.69 | 1.64 | 1.64 | 1.7 | 1.61 | 2.26M |
| September 16, 2025 | 1.62 | 1.67 | 1.67 | 1.72 | 1.58 | 3.08M |
| September 15, 2025 | 1.53 | 1.62 | 1.62 | 1.63 | 1.53 | 2.62M |
| September 12, 2025 | 1.51 | 1.56 | 1.56 | 1.58 | 1.5 | 4.25M |
| September 11, 2025 | 1.48 | 1.45 | 1.45 | 1.53 | 1.43 | 3.22M |
| September 10, 2025 | 1.59 | 1.5 | 1.5 | 1.59 | 1.5 | 3.28M |
| September 09, 2025 | 1.51 | 1.59 | 1.59 | 1.61 | 1.51 | 2.63M |
| September 08, 2025 | 1.64 | 1.53 | 1.53 | 1.64 | 1.51 | 2.72M |
| September 05, 2025 | 1.58 | 1.64 | 1.64 | 1.68 | 1.58 | 4.12M |
| September 04, 2025 | 1.62 | 1.58 | 1.58 | 1.64 | 1.54 | 3.19M |
| September 03, 2025 | 1.72 | 1.63 | 1.63 | 1.76 | 1.6 | 3.86M |
| September 02, 2025 | 1.78 | 1.71 | 1.71 | 1.82 | 1.68 | 3.7M |
| August 29, 2025 | 1.96 | 1.89 | 1.89 | 1.98 | 1.88 | 5.18M |
| August 28, 2025 | 1.95 | 2.02 | 2.02 | 2.06 | 1.88 | 7.95M |
| August 27, 2025 | 2.01 | 1.9 | 1.9 | 2.02 | 1.88 | 7.73M |
| August 26, 2025 | 2.12 | 2 | 2 | 2.15 | 1.9 | 9.88M |
| August 25, 2025 | 1.7 | 1.95 | 1.95 | 1.95 | 1.69 | 11.88M |
| August 22, 2025 | 1.58 | 1.59 | 1.59 | 1.63 | 1.52 | 4.69M |
| August 21, 2025 | 1.44 | 1.55 | 1.55 | 1.57 | 1.43 | 3.33M |
| August 20, 2025 | 1.45 | 1.47 | 1.47 | 1.51 | 1.4 | 1.55M |
| August 19, 2025 | 1.57 | 1.45 | 1.45 | 1.57 | 1.43 | 2.36M |
| August 18, 2025 | 1.5 | 1.57 | 1.57 | 1.63 | 1.47 | 4.75M |
| August 15, 2025 | 1.69 | 1.43 | 1.43 | 1.71 | 1.4 | 6.67M |
| August 14, 2025 | 1.59 | 1.63 | 1.63 | 1.89 | 1.55 | 8.75M |
| August 13, 2025 | 1.32 | 1.72 | 1.72 | 1.73 | 1.31 | 10.4M |
| August 12, 2025 | 1.53 | 1.32 | 1.32 | 1.65 | 1.31 | 12.53M |
| August 11, 2025 | 1.08 | 1.27 | 1.27 | 1.27 | 0.99 | 13.3M |
| August 08, 2025 | 0.92 | 0.9 | 0.9 | 0.94 | 0.89 | 2.28M |
| August 07, 2025 | 0.86 | 0.89 | 0.89 | 0.89 | 0.86 | 1.03M |
| August 06, 2025 | 0.87 | 0.85 | 0.85 | 0.9 | 0.84 | 970,500 |
| August 05, 2025 | 0.83 | 0.88 | 0.88 | 0.88 | 0.82 | 1.39M |
| August 01, 2025 | 0.78 | 0.8 | 0.8 | 0.85 | 0.76 | 1.68M |
| July 31, 2025 | 0.86 | 0.79 | 0.79 | 0.87 | 0.78 | 1.91M |
| July 30, 2025 | 0.8 | 0.86 | 0.86 | 0.86 | 0.8 | 2.06M |
| July 29, 2025 | 0.81 | 0.79 | 0.79 | 0.86 | 0.77 | 4.6M |
| July 28, 2025 | 0.92 | 0.95 | 0.95 | 0.97 | 0.92 | 2.23M |
| July 25, 2025 | 0.98 | 0.94 | 0.94 | 0.98 | 0.89 | 2.34M |
| July 24, 2025 | 0.99 | 0.97 | 0.97 | 1.01 | 0.95 | 1.99M |
| July 23, 2025 | 1.13 | 1 | 1 | 1.13 | 0.97 | 3.84M |
| July 22, 2025 | 0.95 | 1.06 | 1.06 | 1.07 | 0.94 | 4.16M |
| July 21, 2025 | 0.85 | 0.91 | 0.91 | 0.94 | 0.85 | 2.01M |
| July 18, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.84 | 842,139 |
| July 17, 2025 | 0.83 | 0.83 | 0.83 | 0.87 | 0.81 | 689,630 |
| July 16, 2025 | 0.81 | 0.82 | 0.82 | 0.85 | 0.81 | 951,318 |
| July 15, 2025 | 0.91 | 0.81 | 0.81 | 0.91 | 0.8 | 1.58M |
| July 14, 2025 | 0.79 | 0.89 | 0.89 | 0.89 | 0.79 | 1.67M |
| July 11, 2025 | 0.86 | 0.79 | 0.79 | 0.86 | 0.79 | 1.24M |
| July 10, 2025 | 0.93 | 0.86 | 0.86 | 0.93 | 0.84 | 2.42M |
| July 09, 2025 | 0.83 | 0.92 | 0.92 | 0.96 | 0.8 | 3.84M |
| July 08, 2025 | 0.69 | 0.79 | 0.79 | 0.82 | 0.67 | 2.57M |
| July 07, 2025 | 0.71 | 0.69 | 0.69 | 0.72 | 0.66 | 2.36M |
| July 04, 2025 | 0.7 | 0.67 | 0.67 | 0.7 | 0.67 | 696,847 |
| July 03, 2025 | 0.66 | 0.69 | 0.69 | 0.74 | 0.63 | 2.94M |