1.79
-0.03(-1.65%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1.7 | 1.82 | 1.82 | 1.86 | 1.69 | 260,400 |
| August 14, 2025 | 1.73 | 1.71 | 1.71 | 1.73 | 1.67 | 267,715 |
| August 13, 2025 | 1.76 | 1.73 | 1.73 | 1.78 | 1.72 | 186,500 |
| August 12, 2025 | 1.74 | 1.75 | 1.75 | 1.77 | 1.73 | 106,425 |
| August 11, 2025 | 1.78 | 1.75 | 1.75 | 1.8 | 1.75 | 193,100 |
| August 08, 2025 | 1.7 | 1.76 | 1.76 | 1.76 | 1.68 | 175,224 |
| August 07, 2025 | 1.72 | 1.71 | 1.71 | 1.73 | 1.7 | 98,000 |
| August 06, 2025 | 1.69 | 1.69 | 1.69 | 1.72 | 1.68 | 94,500 |
| August 05, 2025 | 1.69 | 1.71 | 1.71 | 1.72 | 1.68 | 71,317 |
| August 01, 2025 | 1.69 | 1.66 | 1.66 | 1.69 | 1.64 | 33,922 |
| July 31, 2025 | 1.71 | 1.69 | 1.69 | 1.73 | 1.68 | 88,140 |
| July 30, 2025 | 1.78 | 1.69 | 1.69 | 1.79 | 1.69 | 136,507 |
| July 29, 2025 | 1.78 | 1.78 | 1.78 | 1.8 | 1.77 | 87,814 |
| July 28, 2025 | 1.79 | 1.79 | 1.79 | 1.82 | 1.79 | 167,400 |
| July 25, 2025 | 1.86 | 1.81 | 1.81 | 1.86 | 1.8 | 110,517 |
| July 24, 2025 | 1.86 | 1.84 | 1.84 | 1.86 | 1.8 | 108,900 |
| July 23, 2025 | 1.78 | 1.83 | 1.83 | 1.86 | 1.77 | 211,900 |
| July 22, 2025 | 1.8 | 1.77 | 1.77 | 1.8 | 1.73 | 156,400 |
| July 21, 2025 | 1.71 | 1.78 | 1.78 | 1.8 | 1.71 | 122,700 |
| July 18, 2025 | 1.75 | 1.69 | 1.69 | 1.75 | 1.69 | 45,748 |
| July 17, 2025 | 1.7 | 1.73 | 1.73 | 1.75 | 1.7 | 37,419 |
| July 16, 2025 | 1.72 | 1.7 | 1.7 | 1.73 | 1.66 | 117,828 |
| July 15, 2025 | 1.82 | 1.72 | 1.72 | 1.82 | 1.72 | 118,400 |
| July 14, 2025 | 1.81 | 1.81 | 1.81 | 1.82 | 1.79 | 44,413 |
| July 11, 2025 | 1.84 | 1.8 | 1.8 | 1.87 | 1.8 | 152,900 |
| July 10, 2025 | 1.78 | 1.81 | 1.81 | 1.85 | 1.78 | 316,140 |
| July 09, 2025 | 1.7 | 1.76 | 1.76 | 1.76 | 1.7 | 185,500 |
| July 08, 2025 | 1.66 | 1.67 | 1.67 | 1.69 | 1.63 | 174,521 |
| July 07, 2025 | 1.72 | 1.68 | 1.68 | 1.72 | 1.66 | 62,105 |
| July 04, 2025 | 1.7 | 1.72 | 1.72 | 1.72 | 1.68 | 9,721 |
| July 03, 2025 | 1.73 | 1.68 | 1.68 | 1.74 | 1.68 | 71,341 |
| July 02, 2025 | 1.7 | 1.74 | 1.74 | 1.74 | 1.69 | 251,018 |
| June 30, 2025 | 1.67 | 1.67 | 1.67 | 1.71 | 1.67 | 98,400 |
| June 27, 2025 | 1.7 | 1.68 | 1.68 | 1.7 | 1.65 | 46,444 |
| June 26, 2025 | 1.69 | 1.7 | 1.7 | 1.7 | 1.65 | 266,816 |
| June 25, 2025 | 1.67 | 1.65 | 1.65 | 1.67 | 1.63 | 80,000 |
| June 24, 2025 | 1.68 | 1.68 | 1.68 | 1.71 | 1.67 | 114,243 |
| June 23, 2025 | 1.68 | 1.72 | 1.72 | 1.72 | 1.66 | 97,240 |
| June 20, 2025 | 1.8 | 1.65 | 1.65 | 1.8 | 1.65 | 221,935 |
| June 19, 2025 | 1.83 | 1.8 | 1.8 | 1.83 | 1.78 | 202,100 |
| June 18, 2025 | 1.83 | 1.83 | 1.83 | 1.87 | 1.81 | 143,000 |
| June 17, 2025 | 1.86 | 1.82 | 1.82 | 1.86 | 1.79 | 89,929 |
| June 16, 2025 | 1.85 | 1.86 | 1.86 | 1.87 | 1.81 | 105,700 |
| June 13, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.77 | 185,600 |
| June 12, 2025 | 1.79 | 1.82 | 1.82 | 1.93 | 1.78 | 531,637 |
| June 11, 2025 | 1.77 | 1.77 | 1.77 | 1.78 | 1.72 | 146,811 |
| June 10, 2025 | 1.71 | 1.71 | 1.71 | 1.73 | 1.7 | 117,400 |
| June 09, 2025 | 1.72 | 1.72 | 1.72 | 1.75 | 1.67 | 875,423 |
| June 06, 2025 | 1.72 | 1.69 | 1.69 | 1.76 | 1.69 | 159,900 |
| June 05, 2025 | 1.72 | 1.71 | 1.71 | 1.74 | 1.7 | 72,900 |
| June 04, 2025 | 1.67 | 1.72 | 1.72 | 1.72 | 1.67 | 87,148 |
| June 03, 2025 | 1.59 | 1.65 | 1.65 | 1.65 | 1.58 | 31,204 |
| June 02, 2025 | 1.54 | 1.6 | 1.6 | 1.63 | 1.54 | 176,237 |
| May 30, 2025 | 1.57 | 1.54 | 1.54 | 1.57 | 1.53 | 56,400 |
| May 29, 2025 | 1.58 | 1.56 | 1.56 | 1.58 | 1.56 | 140,926 |
| May 28, 2025 | 1.64 | 1.58 | 1.58 | 1.64 | 1.56 | 48,523 |
| May 27, 2025 | 1.67 | 1.63 | 1.63 | 1.67 | 1.6 | 160,817 |
| May 26, 2025 | 1.67 | 1.65 | 1.65 | 1.67 | 1.63 | 108,000 |
| May 23, 2025 | 1.7 | 1.7 | 1.7 | 1.73 | 1.67 | 97,392 |
| May 22, 2025 | 1.61 | 1.73 | 1.73 | 1.74 | 1.61 | 331,316 |
