1.44
+0.02(+1.41%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.42 | 1.44 | 1.44 | 1.46 | 1.42 | 120,985 |
| January 12, 2026 | 1.47 | 1.42 | 1.42 | 1.49 | 1.41 | 109,625 |
| January 09, 2026 | 1.47 | 1.45 | 1.45 | 1.49 | 1.44 | 317,437 |
| January 08, 2026 | 1.43 | 1.4 | 1.4 | 1.45 | 1.39 | 223,414 |
| January 07, 2026 | 1.44 | 1.42 | 1.42 | 1.44 | 1.39 | 227,226 |
| January 06, 2026 | 1.4 | 1.43 | 1.43 | 1.44 | 1.38 | 147,740 |
| January 05, 2026 | 1.36 | 1.38 | 1.38 | 1.42 | 1.36 | 379,100 |
| January 02, 2026 | 1.38 | 1.35 | 1.35 | 1.38 | 1.33 | 110,236 |
| December 31, 2025 | 1.35 | 1.35 | 1.35 | 1.36 | 1.31 | 48,247 |
| December 30, 2025 | 1.36 | 1.35 | 1.35 | 1.36 | 1.33 | 83,834 |
| December 29, 2025 | 1.38 | 1.35 | 1.35 | 1.38 | 1.31 | 192,400 |
| December 23, 2025 | 1.27 | 1.37 | 1.37 | 1.4 | 1.27 | 947,900 |
| December 22, 2025 | 1.31 | 1.32 | 1.32 | 1.32 | 1.27 | 171,600 |
| December 19, 2025 | 1.19 | 1.3 | 1.3 | 1.31 | 1.18 | 542,140 |
| December 18, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.17 | 47,527 |
| December 17, 2025 | 1.15 | 1.18 | 1.18 | 1.18 | 1.13 | 106,207 |
| December 16, 2025 | 1.2 | 1.15 | 1.15 | 1.2 | 1.14 | 75,800 |
| December 15, 2025 | 1.27 | 1.18 | 1.18 | 1.27 | 1.15 | 196,600 |
| December 12, 2025 | 1.35 | 1.24 | 1.24 | 1.35 | 1.23 | 231,267 |
| December 11, 2025 | 1.3 | 1.32 | 1.32 | 1.34 | 1.27 | 452,826 |
| December 10, 2025 | 1.15 | 1.29 | 1.29 | 1.3 | 1.08 | 1.08M |
| December 09, 2025 | 1.07 | 1.13 | 1.13 | 1.14 | 1.07 | 64,400 |
| December 08, 2025 | 1.15 | 1.09 | 1.09 | 1.15 | 1.06 | 274,200 |
| December 05, 2025 | 1.14 | 1.11 | 1.11 | 1.17 | 1.08 | 311,700 |
| December 04, 2025 | 1.18 | 1.12 | 1.12 | 1.18 | 1.1 | 258,030 |
| December 03, 2025 | 1.14 | 1.13 | 1.13 | 1.14 | 1.11 | 13,307 |
| December 02, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 34,304 |
| December 01, 2025 | 1.17 | 1.11 | 1.11 | 1.17 | 1.1 | 139,041 |
| November 28, 2025 | 1.07 | 1.12 | 1.12 | 1.17 | 1.06 | 224,800 |
| November 27, 2025 | 1.05 | 1.11 | 1.11 | 1.11 | 1.05 | 121,600 |
| November 26, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1.05 | 32,426 |
| November 25, 2025 | 1.16 | 1.06 | 1.06 | 1.16 | 1.06 | 26,144 |
| November 24, 2025 | 1.1 | 1.11 | 1.11 | 1.14 | 1.07 | 521,575 |
| November 21, 2025 | 1.05 | 1.07 | 1.07 | 1.07 | 1.03 | 42,236 |
| November 20, 2025 | 1.1 | 1.04 | 1.04 | 1.1 | 1.04 | 55,539 |
| November 19, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.08 | 9,830 |
| November 18, 2025 | 1.08 | 1.1 | 1.1 | 1.1 | 1.05 | 46,600 |
| November 17, 2025 | 1.16 | 1.08 | 1.08 | 1.16 | 1.04 | 68,415 |
| November 14, 2025 | 1.1 | 1.16 | 1.16 | 1.16 | 1.08 | 42,628 |
| November 13, 2025 | 1.23 | 1.12 | 1.12 | 1.23 | 1.12 | 171,200 |
| November 12, 2025 | 1.18 | 1.22 | 1.22 | 1.23 | 1.15 | 228,808 |
| November 11, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.11 | 84,920 |
| November 10, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.07 | 76,600 |
| November 07, 2025 | 1.06 | 1.09 | 1.09 | 1.09 | 1.04 | 122,202 |
| November 06, 2025 | 1.09 | 1.07 | 1.07 | 1.09 | 1.01 | 143,033 |
| November 05, 2025 | 1.06 | 1.09 | 1.09 | 1.14 | 1.05 | 153,100 |
| November 04, 2025 | 1.13 | 1.06 | 1.06 | 1.15 | 1.05 | 400,533 |
| November 03, 2025 | 1.11 | 1.13 | 1.13 | 1.15 | 1.08 | 187,700 |
| October 31, 2025 | 1.11 | 1.11 | 1.11 | 1.14 | 1.1 | 87,100 |
| October 30, 2025 | 1.08 | 1.14 | 1.14 | 1.14 | 1.05 | 285,500 |
| October 29, 2025 | 0.98 | 1.08 | 1.08 | 1.09 | 0.95 | 382,904 |
| October 28, 2025 | 0.9 | 0.94 | 0.94 | 0.96 | 0.9 | 148,541 |
| October 27, 2025 | 1.04 | 0.93 | 0.93 | 1.04 | 0.91 | 157,500 |
| October 24, 2025 | 1.01 | 0.99 | 0.99 | 1.02 | 0.98 | 75,961 |
| October 23, 2025 | 1.02 | 1.01 | 1.01 | 1.02 | 0.94 | 365,300 |
| October 22, 2025 | 0.91 | 0.97 | 0.97 | 0.99 | 0.91 | 212,900 |
| October 21, 2025 | 1.01 | 0.96 | 0.96 | 1.02 | 0.95 | 421,400 |
| October 20, 2025 | 1.13 | 1.05 | 1.05 | 1.18 | 1.04 | 281,000 |
| October 17, 2025 | 1.11 | 1.12 | 1.12 | 1.17 | 1.06 | 329,908 |
| October 16, 2025 | 1.21 | 1.21 | 1.21 | 1.23 | 1.17 | 308,849 |