1.54
+0.01(+0.65%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1.62 | 1.53 | 1.53 | 1.62 | 1.53 | 49,011 |
September 25, 2025 | 1.5 | 1.62 | 1.62 | 1.62 | 1.48 | 121,013 |
September 24, 2025 | 1.52 | 1.5 | 1.5 | 1.52 | 1.48 | 31,500 |
September 23, 2025 | 1.5 | 1.54 | 1.54 | 1.58 | 1.5 | 116,100 |
September 22, 2025 | 1.5 | 1.52 | 1.52 | 1.57 | 1.5 | 104,740 |
September 19, 2025 | 1.47 | 1.53 | 1.53 | 1.54 | 1.47 | 113,006 |
September 18, 2025 | 1.54 | 1.49 | 1.49 | 1.54 | 1.49 | 9,800 |
September 17, 2025 | 1.46 | 1.55 | 1.55 | 1.56 | 1.44 | 84,200 |
September 16, 2025 | 1.52 | 1.53 | 1.53 | 1.57 | 1.44 | 79,010 |
September 15, 2025 | 1.37 | 1.52 | 1.52 | 1.66 | 1.32 | 248,624 |
September 12, 2025 | 1.41 | 1.37 | 1.37 | 1.41 | 1.35 | 26,820 |
September 11, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.38 | 35,300 |
September 10, 2025 | 1.38 | 1.4 | 1.4 | 1.4 | 1.34 | 76,837 |
September 09, 2025 | 1.47 | 1.37 | 1.37 | 1.47 | 1.34 | 84,708 |
September 08, 2025 | 1.3 | 1.47 | 1.47 | 1.47 | 1.3 | 150,512 |
September 05, 2025 | 1.18 | 1.28 | 1.28 | 1.29 | 1.18 | 54,600 |
September 04, 2025 | 1.13 | 1.16 | 1.16 | 1.17 | 1.1 | 40,334 |
September 03, 2025 | 1.04 | 1.13 | 1.13 | 1.14 | 1.04 | 124,530 |
September 02, 2025 | 1.03 | 1.04 | 1.04 | 1.05 | 1.02 | 50,413 |
August 29, 2025 | 1.07 | 1.02 | 1.02 | 1.07 | 1.02 | 66,300 |
August 28, 2025 | 0.98 | 1.09 | 1.09 | 1.09 | 0.98 | 79,438 |
August 27, 2025 | 1 | 0.99 | 0.99 | 1 | 0.97 | 27,900 |
August 26, 2025 | 0.9 | 0.98 | 0.98 | 1 | 0.9 | 86,944 |
August 25, 2025 | 0.88 | 0.92 | 0.92 | 0.92 | 0.88 | 9,900 |
August 22, 2025 | 0.9 | 0.9 | 0.9 | 0.92 | 0.89 | 9,600 |
August 21, 2025 | 0.91 | 0.9 | 0.9 | 0.93 | 0.9 | 12,100 |
August 20, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.9 | 70,211 |
August 19, 2025 | 0.95 | 0.92 | 0.92 | 0.95 | 0.92 | 15,016 |
August 18, 2025 | 0.95 | 0.98 | 0.98 | 0.98 | 0.95 | 4,400 |
August 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1,136 |
August 14, 2025 | 0.97 | 0.98 | 0.98 | 0.98 | 0.97 | 9,600 |
August 13, 2025 | 0.98 | 0.97 | 0.97 | 0.98 | 0.96 | 11,500 |
August 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1,200 |
August 11, 2025 | 1.05 | 0.96 | 0.96 | 1.05 | 0.96 | 34,035 |
August 08, 2025 | 0.99 | 1 | 1 | 1.05 | 0.99 | 54,103 |
August 07, 2025 | 0.99 | 0.96 | 0.96 | 1 | 0.96 | 37,300 |
August 06, 2025 | 0.96 | 0.97 | 0.97 | 1 | 0.96 | 55,842 |
August 05, 2025 | 0.89 | 0.93 | 0.93 | 0.93 | 0.89 | 36,444 |
August 01, 2025 | 0.86 | 0.87 | 0.87 | 0.87 | 0.86 | 5,600 |
July 31, 2025 | 0.88 | 0.89 | 0.89 | 0.89 | 0.88 | 5,500 |
July 30, 2025 | 0.95 | 0.89 | 0.89 | 0.95 | 0.89 | 46,522 |
July 29, 2025 | 0.91 | 0.95 | 0.95 | 0.95 | 0.91 | 17,600 |
July 28, 2025 | 0.89 | 0.9 | 0.9 | 0.95 | 0.89 | 26,213 |
July 25, 2025 | 0.95 | 0.91 | 0.91 | 0.95 | 0.91 | 14,500 |
July 24, 2025 | 0.83 | 0.92 | 0.92 | 0.92 | 0.83 | 68,349 |
July 23, 2025 | 0.82 | 0.84 | 0.84 | 0.85 | 0.8 | 54,500 |
July 22, 2025 | 0.81 | 0.81 | 0.81 | 0.83 | 0.8 | 49,038 |
July 21, 2025 | 0.83 | 0.82 | 0.82 | 0.85 | 0.82 | 35,200 |
July 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.81 | 15,600 |
July 17, 2025 | 0.84 | 0.81 | 0.81 | 0.84 | 0.81 | 75,980 |
July 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2,740 |
July 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | 16,920 |
July 14, 2025 | 0.84 | 0.83 | 0.83 | 0.85 | 0.81 | 149,200 |
July 11, 2025 | 0.87 | 0.84 | 0.84 | 0.87 | 0.83 | 119,800 |
July 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | 22,300 |
July 09, 2025 | 0.86 | 0.84 | 0.84 | 0.86 | 0.84 | 89,316 |
July 08, 2025 | 0.82 | 0.88 | 0.88 | 0.88 | 0.8 | 127,100 |
July 07, 2025 | 0.82 | 0.82 | 0.82 | 0.83 | 0.78 | 177,042 |
July 04, 2025 | 0.8 | 0.83 | 0.83 | 0.84 | 0.8 | 81,423 |
July 03, 2025 | 0.82 | 0.79 | 0.79 | 0.82 | 0.79 | 17,520 |