1.51
-0.07(-4.43%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1.54 | 1.51 | 1.51 | 1.57 | 1.49 | 40,039 |
| October 16, 2025 | 1.64 | 1.58 | 1.58 | 1.7 | 1.53 | 71,700 |
| October 15, 2025 | 1.72 | 1.65 | 1.65 | 1.75 | 1.63 | 86,358 |
| October 14, 2025 | 1.67 | 1.72 | 1.72 | 1.83 | 1.64 | 56,040 |
| October 10, 2025 | 1.81 | 1.77 | 1.77 | 1.83 | 1.75 | 52,436 |
| October 09, 2025 | 1.8 | 1.84 | 1.84 | 1.87 | 1.76 | 73,500 |
| October 08, 2025 | 1.76 | 1.8 | 1.8 | 1.9 | 1.71 | 94,500 |
| October 07, 2025 | 1.65 | 1.72 | 1.72 | 1.82 | 1.65 | 49,500 |
| October 06, 2025 | 1.75 | 1.65 | 1.65 | 1.76 | 1.62 | 86,501 |
| October 03, 2025 | 1.85 | 1.75 | 1.75 | 1.85 | 1.75 | 22,100 |
| October 02, 2025 | 1.87 | 1.85 | 1.85 | 1.88 | 1.84 | 79,600 |
| October 01, 2025 | 1.97 | 1.87 | 1.87 | 2.01 | 1.87 | 40,602 |
| September 30, 2025 | 1.97 | 1.97 | 1.97 | 1.99 | 1.92 | 314,600 |
| September 29, 2025 | 1.89 | 1.93 | 1.93 | 2 | 1.89 | 254,000 |
| September 26, 2025 | 1.94 | 1.93 | 1.93 | 2 | 1.91 | 50,900 |
| September 25, 2025 | 1.95 | 1.95 | 1.95 | 1.97 | 1.92 | 14,620 |
| September 24, 2025 | 1.93 | 1.98 | 1.98 | 2 | 1.9 | 44,100 |
| September 23, 2025 | 1.98 | 1.96 | 1.96 | 2.03 | 1.92 | 35,129 |
| September 22, 2025 | 1.98 | 2 | 2 | 2.03 | 1.97 | 48,300 |
| September 19, 2025 | 1.98 | 1.99 | 1.99 | 2.03 | 1.96 | 40,800 |
| September 18, 2025 | 2.02 | 1.95 | 1.95 | 2.02 | 1.91 | 26,000 |
| September 17, 2025 | 1.96 | 1.95 | 1.95 | 1.98 | 1.94 | 15,625 |
| September 16, 2025 | 2.02 | 1.93 | 1.93 | 2.08 | 1.9 | 650,912 |
| September 15, 2025 | 1.99 | 2.02 | 2.02 | 2.02 | 1.99 | 242,900 |
| September 12, 2025 | 2.01 | 1.96 | 1.96 | 2.01 | 1.96 | 53,800 |
| September 11, 2025 | 2.04 | 1.97 | 1.97 | 2.04 | 1.97 | 450,600 |
| September 10, 2025 | 2.01 | 2.06 | 2.06 | 2.06 | 2.01 | 31,806 |
| September 09, 2025 | 2.03 | 2.01 | 2.01 | 2.08 | 2 | 412,100 |
| September 08, 2025 | 2.08 | 2.01 | 2.01 | 2.08 | 2 | 84,400 |
| September 05, 2025 | 1.92 | 2.07 | 2.07 | 2.09 | 1.92 | 40,245 |
| September 04, 2025 | 2 | 2.03 | 2.03 | 2.03 | 2 | 15,305 |
| September 03, 2025 | 2 | 2.01 | 2.01 | 2.03 | 2 | 23,105 |
| September 02, 2025 | 2.04 | 2.02 | 2.02 | 2.04 | 2 | 32,445 |
| August 29, 2025 | 2.02 | 2.05 | 2.05 | 2.07 | 2 | 31,000 |
| August 28, 2025 | 2.02 | 2.05 | 2.05 | 2.06 | 2.02 | 29,805 |
| August 27, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 2.01 | 11,345 |
| August 26, 2025 | 1.97 | 2.02 | 2.02 | 2.03 | 1.97 | 36,114 |
| August 25, 2025 | 1.71 | 1.95 | 1.95 | 1.97 | 1.7 | 31,600 |
| August 22, 2025 | 1.95 | 1.89 | 1.89 | 1.96 | 1.89 | 19,700 |
| August 21, 2025 | 1.83 | 1.91 | 1.91 | 1.92 | 1.82 | 13,203 |
| August 20, 2025 | 1.78 | 1.8 | 1.8 | 1.83 | 1.76 | 9,807 |
| August 19, 2025 | 1.76 | 1.76 | 1.76 | 1.78 | 1.74 | 7,002 |
| August 18, 2025 | 1.81 | 1.78 | 1.78 | 1.81 | 1.75 | 46,275 |
| August 15, 2025 | 1.86 | 1.76 | 1.76 | 1.86 | 1.74 | 31,700 |
| August 14, 2025 | 1.88 | 1.84 | 1.84 | 2 | 1.84 | 20,300 |
| August 13, 2025 | 1.81 | 1.87 | 1.87 | 1.87 | 1.81 | 11,616 |
| August 12, 2025 | 1.8 | 1.76 | 1.76 | 1.83 | 1.73 | 10,705 |
| August 11, 2025 | 1.73 | 1.8 | 1.8 | 1.82 | 1.73 | 19,035 |
| August 08, 2025 | 1.83 | 1.73 | 1.73 | 1.83 | 1.71 | 26,006 |
| August 07, 2025 | 1.81 | 1.81 | 1.81 | 1.84 | 1.8 | 38,300 |
| August 06, 2025 | 1.95 | 1.85 | 1.85 | 1.95 | 1.84 | 61,018 |
| August 05, 2025 | 2 | 1.95 | 1.95 | 2.03 | 1.9 | 78,520 |
| August 01, 2025 | 2.02 | 2.01 | 2.01 | 2.05 | 2 | 22,000 |
| July 31, 2025 | 2.03 | 2.03 | 2.03 | 2.05 | 2.01 | 15,100 |
| July 30, 2025 | 2.06 | 2.04 | 2.04 | 2.1 | 2.03 | 19,100 |
| July 29, 2025 | 2.12 | 2.08 | 2.08 | 2.13 | 2.06 | 12,105 |
| July 28, 2025 | 2.07 | 2.12 | 2.12 | 2.14 | 2.07 | 27,214 |
| July 25, 2025 | 2.04 | 2.08 | 2.08 | 2.09 | 2.04 | 35,800 |
| July 24, 2025 | 2.06 | 2.05 | 2.05 | 2.06 | 2.04 | 11,106 |
| July 23, 2025 | 2.03 | 2.07 | 2.07 | 2.09 | 2.03 | 12,000 |