1.49
+0.03(+2.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2025 | 1.54 | 1.49 | 1.49 | 1.69 | 1.48 | 1.55M |
| July 15, 2025 | 1.37 | 1.46 | 1.46 | 1.52 | 1.35 | 947,000 |
| July 14, 2025 | 1.24 | 1.3 | 1.3 | 1.44 | 1.23 | 807,520 |
| July 11, 2025 | 1.23 | 1.2 | 1.2 | 1.26 | 1.17 | 697,100 |
| July 10, 2025 | 1.14 | 1.22 | 1.22 | 1.25 | 1.14 | 1.34M |
| July 09, 2025 | 1.12 | 1.13 | 1.13 | 1.14 | 1.09 | 99,920 |
| July 08, 2025 | 1.16 | 1.12 | 1.12 | 1.16 | 1.11 | 179,500 |
| July 07, 2025 | 1.13 | 1.14 | 1.14 | 1.14 | 1.1 | 180,700 |
| July 04, 2025 | 1.15 | 1.12 | 1.12 | 1.15 | 1.1 | 50,915 |
| July 03, 2025 | 1.15 | 1.14 | 1.14 | 1.15 | 1.14 | 50,001 |
| July 02, 2025 | 1.12 | 1.15 | 1.15 | 1.15 | 1.12 | 81,134 |
| June 30, 2025 | 1.13 | 1.12 | 1.12 | 1.15 | 1.12 | 106,800 |
| June 27, 2025 | 1.17 | 1.13 | 1.13 | 1.17 | 1.09 | 124,600 |
| June 26, 2025 | 1.16 | 1.13 | 1.13 | 1.18 | 1.12 | 236,932 |
| June 25, 2025 | 1.14 | 1.11 | 1.11 | 1.14 | 1.08 | 217,444 |
| June 24, 2025 | 1.17 | 1.12 | 1.12 | 1.17 | 1.09 | 237,512 |
| June 23, 2025 | 1.2 | 1.19 | 1.19 | 1.2 | 1.16 | 173,300 |
| June 20, 2025 | 1.19 | 1.18 | 1.18 | 1.2 | 1.15 | 742,200 |
| June 19, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.15 | 368,047 |
| June 18, 2025 | 1.28 | 1.2 | 1.2 | 1.28 | 1.19 | 2.14M |
| June 17, 2025 | 1.53 | 1.48 | 1.48 | 1.57 | 1.45 | 133,008 |
| June 16, 2025 | 1.34 | 1.53 | 1.53 | 1.58 | 1.31 | 317,216 |
| June 13, 2025 | 1.26 | 1.31 | 1.31 | 1.31 | 1.26 | 96,000 |
| June 12, 2025 | 1.28 | 1.28 | 1.28 | 1.3 | 1.24 | 153,000 |
| June 11, 2025 | 1.45 | 1.3 | 1.3 | 1.49 | 1.27 | 291,917 |
| June 10, 2025 | 1.44 | 1.45 | 1.45 | 1.48 | 1.36 | 185,003 |
| June 09, 2025 | 1.37 | 1.37 | 1.37 | 1.43 | 1.32 | 348,537 |
| June 06, 2025 | 1.19 | 1.32 | 1.32 | 1.35 | 1.19 | 331,940 |
| June 05, 2025 | 1.18 | 1.15 | 1.15 | 1.31 | 1.15 | 489,400 |
| June 04, 2025 | 1.26 | 1.15 | 1.15 | 1.26 | 1.15 | 899,411 |
| June 03, 2025 | 1.49 | 1.39 | 1.39 | 1.58 | 1.34 | 192,618 |
| June 02, 2025 | 1.27 | 1.48 | 1.48 | 1.49 | 1.27 | 308,642 |
| May 30, 2025 | 1.35 | 1.24 | 1.24 | 1.37 | 1.23 | 170,000 |
| May 29, 2025 | 1.6 | 1.3 | 1.3 | 1.6 | 1.28 | 281,932 |
| May 28, 2025 | 1.34 | 1.52 | 1.52 | 1.54 | 1.34 | 153,415 |
| May 27, 2025 | 1.37 | 1.31 | 1.31 | 1.37 | 1.27 | 46,041 |
| May 26, 2025 | 1.29 | 1.35 | 1.35 | 1.37 | 1.29 | 30,700 |
| May 23, 2025 | 1.3 | 1.29 | 1.29 | 1.36 | 1.28 | 67,516 |
| May 22, 2025 | 1.42 | 1.29 | 1.29 | 1.42 | 1.28 | 67,011 |
| May 21, 2025 | 1.4 | 1.39 | 1.39 | 1.44 | 1.32 | 154,613 |
| May 20, 2025 | 1.37 | 1.38 | 1.38 | 1.45 | 1.35 | 154,700 |
| May 16, 2025 | 1.44 | 1.37 | 1.37 | 1.44 | 1.34 | 109,500 |
| May 15, 2025 | 1.57 | 1.42 | 1.42 | 1.57 | 1.4 | 264,624 |
| May 14, 2025 | 1.66 | 1.56 | 1.56 | 1.85 | 1.53 | 538,842 |
| May 13, 2025 | 1.36 | 1.53 | 1.53 | 1.58 | 1.28 | 177,865 |
| May 12, 2025 | 1.55 | 1.36 | 1.36 | 1.6 | 1.18 | 347,744 |
| May 09, 2025 | 1.58 | 1.57 | 1.57 | 1.65 | 1.57 | 52,140 |
| May 08, 2025 | 1.73 | 1.56 | 1.56 | 1.73 | 1.53 | 265,900 |
| May 07, 2025 | 1.97 | 1.73 | 1.73 | 2 | 1.62 | 406,100 |
| May 06, 2025 | 2.05 | 1.97 | 1.97 | 2.05 | 1.97 | 134,903 |
| May 05, 2025 | 2.01 | 2.02 | 2.02 | 2.12 | 1.95 | 106,700 |
| May 02, 2025 | 1.95 | 1.97 | 1.97 | 2.07 | 1.93 | 141,300 |
| May 01, 2025 | 2.07 | 1.96 | 1.96 | 2.07 | 1.82 | 257,900 |
| April 30, 2025 | 2.07 | 1.96 | 1.96 | 2.26 | 1.96 | 615,820 |
| April 29, 2025 | 1.89 | 1.97 | 1.97 | 2.04 | 1.83 | 387,216 |
| April 28, 2025 | 1.78 | 1.83 | 1.83 | 1.87 | 1.77 | 298,028 |
| April 25, 2025 | 1.77 | 1.78 | 1.78 | 1.84 | 1.7 | 233,900 |
| April 24, 2025 | 1.65 | 1.8 | 1.8 | 1.81 | 1.55 | 444,000 |
| April 23, 2025 | 1.58 | 1.68 | 1.68 | 1.73 | 1.36 | 503,800 |
| April 22, 2025 | 1.28 | 1.55 | 1.55 | 1.55 | 1.27 | 117,237 |