0.85
-0.07(-7.61%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 0.9 | 0.85 | 0.85 | 0.91 | 0.83 | 408,223 |
October 16, 2025 | 0.93 | 0.92 | 0.92 | 0.97 | 0.92 | 365,900 |
October 15, 2025 | 1.01 | 0.9 | 0.9 | 1.01 | 0.85 | 539,200 |
October 14, 2025 | 0.93 | 0.93 | 0.93 | 0.96 | 0.9 | 904,904 |
October 10, 2025 | 0.85 | 0.88 | 0.88 | 0.91 | 0.85 | 708,614 |
October 09, 2025 | 0.8 | 0.84 | 0.84 | 0.84 | 0.8 | 607,300 |
October 08, 2025 | 0.81 | 0.79 | 0.79 | 0.82 | 0.79 | 1.1M |
October 07, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.79 | 648,214 |
October 06, 2025 | 0.84 | 0.8 | 0.8 | 0.84 | 0.78 | 1.09M |
October 03, 2025 | 0.88 | 0.81 | 0.81 | 0.88 | 0.8 | 1.98M |
October 02, 2025 | 0.91 | 0.85 | 0.85 | 0.92 | 0.85 | 1.06M |
October 01, 2025 | 1.09 | 0.88 | 0.88 | 1.1 | 0.84 | 931,811 |
September 30, 2025 | 1.13 | 1.07 | 1.07 | 1.17 | 1.04 | 132,632 |
September 29, 2025 | 1.32 | 1.13 | 1.13 | 1.33 | 1.1 | 182,914 |
September 26, 2025 | 1.18 | 1.22 | 1.22 | 1.22 | 1.16 | 78,500 |
September 25, 2025 | 1.16 | 1.17 | 1.17 | 1.18 | 1.12 | 52,400 |
September 24, 2025 | 1.19 | 1.2 | 1.2 | 1.2 | 1.15 | 44,400 |
September 23, 2025 | 1.26 | 1.18 | 1.18 | 1.31 | 1.18 | 136,148 |
September 22, 2025 | 1.15 | 1.25 | 1.25 | 1.29 | 1.15 | 283,005 |
September 19, 2025 | 1.14 | 1.15 | 1.15 | 1.15 | 1.14 | 121,200 |
September 18, 2025 | 1.15 | 1.14 | 1.14 | 1.15 | 1.13 | 90,147 |
September 17, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.14 | 31,502 |
September 16, 2025 | 1.31 | 1.19 | 1.19 | 1.33 | 1.13 | 188,300 |
September 15, 2025 | 1.25 | 1.27 | 1.27 | 1.3 | 1.2 | 136,334 |
September 12, 2025 | 1.38 | 1.29 | 1.29 | 1.38 | 1.29 | 53,100 |
September 11, 2025 | 1.38 | 1.36 | 1.36 | 1.41 | 1.35 | 35,850 |
September 10, 2025 | 1.32 | 1.38 | 1.38 | 1.38 | 1.31 | 43,700 |
September 09, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.27 | 61,735 |
September 08, 2025 | 1.29 | 1.29 | 1.29 | 1.34 | 1.29 | 54,018 |
September 05, 2025 | 1.17 | 1.26 | 1.26 | 1.29 | 1.17 | 38,616 |
September 04, 2025 | 1.14 | 1.16 | 1.16 | 1.17 | 1.13 | 43,900 |
September 03, 2025 | 1.29 | 1.18 | 1.18 | 1.3 | 1.18 | 52,418 |
September 02, 2025 | 1.25 | 1.27 | 1.27 | 1.28 | 1.2 | 154,236 |
August 29, 2025 | 1.18 | 1.19 | 1.19 | 1.22 | 1.13 | 39,100 |
August 28, 2025 | 1.14 | 1.18 | 1.18 | 1.2 | 1.14 | 13,900 |
August 27, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.09 | 80,600 |
August 26, 2025 | 1.19 | 1.2 | 1.2 | 1.23 | 1.19 | 30,200 |
August 25, 2025 | 1.23 | 1.19 | 1.19 | 1.25 | 1.19 | 32,030 |
August 22, 2025 | 1.2 | 1.22 | 1.22 | 1.33 | 1.19 | 109,112 |
August 21, 2025 | 1.18 | 1.19 | 1.19 | 1.22 | 1.16 | 22,100 |
August 20, 2025 | 1.13 | 1.22 | 1.22 | 1.23 | 1.13 | 24,200 |
August 19, 2025 | 1.14 | 1.14 | 1.14 | 1.27 | 1.11 | 62,332 |
August 18, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.13 | 33,613 |
August 15, 2025 | 1.18 | 1.18 | 1.18 | 1.2 | 1.16 | 17,600 |
August 14, 2025 | 1.25 | 1.18 | 1.18 | 1.25 | 1.18 | 36,900 |
August 13, 2025 | 1.19 | 1.24 | 1.24 | 1.25 | 1.17 | 54,342 |
August 12, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.16 | 42,633 |
August 11, 2025 | 1.19 | 1.2 | 1.2 | 1.2 | 1.15 | 23,912 |
August 08, 2025 | 1.2 | 1.19 | 1.19 | 1.2 | 1.18 | 6,804 |
August 07, 2025 | 1.18 | 1.2 | 1.2 | 1.21 | 1.18 | 58,900 |
August 06, 2025 | 1.23 | 1.17 | 1.17 | 1.26 | 1.17 | 46,000 |
August 05, 2025 | 1.16 | 1.21 | 1.21 | 1.27 | 1.13 | 123,816 |
August 01, 2025 | 1.14 | 1.09 | 1.09 | 1.17 | 1.06 | 71,710 |
July 31, 2025 | 1.01 | 1.09 | 1.09 | 1.09 | 1.01 | 72,500 |
July 30, 2025 | 1.13 | 0.99 | 0.99 | 1.18 | 0.98 | 129,400 |
July 29, 2025 | 1.16 | 1.14 | 1.14 | 1.17 | 1.12 | 48,100 |
July 28, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.1 | 75,200 |
July 25, 2025 | 1.18 | 1.18 | 1.18 | 1.2 | 1.09 | 149,736 |
July 24, 2025 | 1.3 | 1.18 | 1.18 | 1.3 | 1.15 | 158,100 |
July 23, 2025 | 1.31 | 1.28 | 1.28 | 1.34 | 1.28 | 77,834 |