1.07
-0.02(-1.83%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1.11 | 1.07 | 1.07 | 1.12 | 1.07 | 135,627 |
| October 02, 2025 | 1.09 | 1.09 | 1.09 | 1.12 | 1.09 | 28,100 |
| October 01, 2025 | 1.05 | 1.09 | 1.09 | 1.1 | 1.05 | 17,039 |
| September 30, 2025 | 1.11 | 1.06 | 1.06 | 1.15 | 1.02 | 156,105 |
| September 29, 2025 | 1.19 | 1.15 | 1.15 | 1.22 | 1.15 | 97,700 |
| September 26, 2025 | 1.17 | 1.14 | 1.14 | 1.22 | 1.12 | 21,700 |
| September 25, 2025 | 1.2 | 1.18 | 1.18 | 1.21 | 1.1 | 82,900 |
| September 24, 2025 | 1.27 | 1.19 | 1.19 | 1.27 | 1.19 | 149,100 |
| September 23, 2025 | 1.27 | 1.3 | 1.3 | 1.3 | 1.24 | 108,200 |
| September 22, 2025 | 1.3 | 1.3 | 1.3 | 1.34 | 1.26 | 37,700 |
| September 19, 2025 | 1.28 | 1.26 | 1.26 | 1.28 | 1.25 | 14,345 |
| September 18, 2025 | 1.3 | 1.3 | 1.3 | 1.38 | 1.27 | 104,147 |
| September 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | 10,000 |
| September 16, 2025 | 1.24 | 1.24 | 1.24 | 1.3 | 1.24 | 7,000 |
| September 15, 2025 | 1.41 | 1.29 | 1.29 | 1.41 | 1.25 | 63,510 |
| September 12, 2025 | 1.4 | 1.4 | 1.4 | 1.41 | 1.24 | 67,500 |
| September 11, 2025 | 1.22 | 1.45 | 1.45 | 1.45 | 1.22 | 46,200 |
| September 10, 2025 | 1.15 | 1.22 | 1.22 | 1.25 | 1.15 | 20,839 |
| September 09, 2025 | 1.2 | 1.19 | 1.19 | 1.21 | 1.19 | 2,200 |
| September 08, 2025 | 1.14 | 1.19 | 1.19 | 1.36 | 1.13 | 43,800 |
| September 05, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.1 | 42,700 |
| September 04, 2025 | 1.22 | 1.16 | 1.16 | 1.25 | 1.15 | 31,500 |
| September 03, 2025 | 1.17 | 1.17 | 1.17 | 1.29 | 1.07 | 76,226 |
| September 02, 2025 | 1.02 | 1.29 | 1.29 | 1.7 | 0.94 | 407,343 |
| August 29, 2025 | 0.91 | 0.91 | 0.91 | 0.94 | 0.91 | 13,800 |
| August 28, 2025 | 0.93 | 0.91 | 0.91 | 0.95 | 0.91 | 22,740 |
| August 27, 2025 | 0.9 | 0.93 | 0.93 | 0.96 | 0.9 | 28,000 |
| August 26, 2025 | 0.95 | 0.87 | 0.87 | 0.97 | 0.85 | 34,900 |
| August 25, 2025 | 0.95 | 0.92 | 0.92 | 0.96 | 0.9 | 63,109 |
| August 22, 2025 | 0.97 | 0.95 | 0.95 | 0.99 | 0.94 | 49,220 |
| August 21, 2025 | 1.02 | 0.99 | 0.99 | 1.03 | 0.98 | 37,741 |
| August 20, 2025 | 1.03 | 0.99 | 0.99 | 1.04 | 0.99 | 10,001 |
| August 19, 2025 | 1 | 1 | 1 | 1.07 | 0.96 | 63,400 |
| August 18, 2025 | 1.05 | 1 | 1 | 1.1 | 1 | 97,400 |
| August 15, 2025 | 1.06 | 1.05 | 1.05 | 1.14 | 0.91 | 66,404 |
| August 14, 2025 | 1.16 | 1.11 | 1.11 | 1.16 | 1.1 | 44,000 |
| August 13, 2025 | 1.15 | 1.14 | 1.14 | 1.18 | 1.14 | 10,500 |
| August 12, 2025 | 1.16 | 1.14 | 1.14 | 1.17 | 1.14 | 10,900 |
| August 11, 2025 | 1.17 | 1.2 | 1.2 | 1.24 | 1.13 | 36,800 |
| August 08, 2025 | 1.15 | 1.16 | 1.16 | 1.17 | 1.13 | 51,400 |
| August 07, 2025 | 1.15 | 1.13 | 1.13 | 1.18 | 1.13 | 27,621 |
| August 06, 2025 | 1.15 | 1.16 | 1.16 | 1.19 | 1.15 | 50,338 |
| August 05, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.13 | 46,700 |
| August 01, 2025 | 1.21 | 1.13 | 1.13 | 1.23 | 1.06 | 230,800 |
| July 31, 2025 | 1.25 | 1.2 | 1.2 | 1.25 | 1.2 | 14,949 |
| July 30, 2025 | 1.27 | 1.24 | 1.24 | 1.33 | 1.21 | 29,000 |
| July 29, 2025 | 1.37 | 1.28 | 1.28 | 1.37 | 1.26 | 49,207 |
| July 28, 2025 | 1.24 | 1.33 | 1.33 | 1.35 | 1.22 | 34,121 |
| July 25, 2025 | 1.22 | 1.25 | 1.25 | 1.26 | 1.16 | 97,900 |
| July 24, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.19 | 23,200 |
| July 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.2 | 12,718 |
| July 22, 2025 | 1.19 | 1.24 | 1.24 | 1.24 | 1.19 | 11,800 |
| July 21, 2025 | 1.15 | 1.2 | 1.2 | 1.22 | 1.15 | 29,800 |
| July 18, 2025 | 1.19 | 1.15 | 1.15 | 1.23 | 1.15 | 82,600 |
| July 17, 2025 | 1.24 | 1.19 | 1.19 | 1.24 | 1.18 | 72,933 |
| July 16, 2025 | 1.2 | 1.22 | 1.22 | 1.25 | 1.2 | 46,300 |
| July 15, 2025 | 1.37 | 1.22 | 1.22 | 1.37 | 1.22 | 83,500 |
| July 14, 2025 | 1.25 | 1.32 | 1.32 | 1.36 | 1.08 | 412,945 |
| July 11, 2025 | 1.44 | 1.47 | 1.47 | 1.5 | 1.44 | 27,137 |
| July 10, 2025 | 1.47 | 1.45 | 1.45 | 1.48 | 1.44 | 16,400 |