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 |