1.24
+0.03(+2.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1.24 | 1.21 | 1.21 | 1.24 | 1.2 | 22,078 |
| December 22, 2025 | 1.25 | 1.22 | 1.22 | 1.26 | 1.22 | 19,900 |
| December 19, 2025 | 1.29 | 1.24 | 1.24 | 1.29 | 1.19 | 29,497 |
| December 18, 2025 | 1.32 | 1.26 | 1.26 | 1.32 | 1.25 | 54,500 |
| December 17, 2025 | 1.26 | 1.28 | 1.28 | 1.31 | 1.26 | 101,449 |
| December 16, 2025 | 1.24 | 1.26 | 1.26 | 1.26 | 1.21 | 88,701 |
| December 15, 2025 | 1.31 | 1.26 | 1.26 | 1.31 | 1.23 | 31,600 |
| December 12, 2025 | 1.27 | 1.27 | 1.27 | 1.31 | 1.26 | 12,757 |
| December 11, 2025 | 1.27 | 1.24 | 1.24 | 1.28 | 1.22 | 96,987 |
| December 10, 2025 | 1.32 | 1.28 | 1.28 | 1.32 | 1.26 | 34,500 |
| December 09, 2025 | 1.32 | 1.31 | 1.31 | 1.32 | 1.28 | 39,918 |
| December 08, 2025 | 1.36 | 1.32 | 1.32 | 1.36 | 1.25 | 35,020 |
| December 05, 2025 | 1.29 | 1.25 | 1.25 | 1.35 | 1.24 | 84,600 |
| December 04, 2025 | 1.23 | 1.3 | 1.3 | 1.39 | 1.19 | 81,810 |
| December 03, 2025 | 1.32 | 1.24 | 1.24 | 1.32 | 1.17 | 86,072 |
| December 02, 2025 | 1.08 | 1.28 | 1.28 | 1.3 | 1.04 | 64,737 |
| December 01, 2025 | 1.03 | 1.08 | 1.08 | 1.08 | 1.03 | 23,136 |
| November 28, 2025 | 1.08 | 1.03 | 1.03 | 1.08 | 1.03 | 38,100 |
| November 27, 2025 | 1.05 | 1.08 | 1.08 | 1.08 | 1.04 | 11,310 |
| November 26, 2025 | 1.05 | 1.03 | 1.03 | 1.06 | 1.01 | 42,551 |
| November 25, 2025 | 1.04 | 1.05 | 1.05 | 1.06 | 1 | 36,020 |
| November 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 15,700 |
| November 21, 2025 | 1.06 | 1.05 | 1.05 | 1.06 | 1 | 28,855 |
| November 20, 2025 | 1.04 | 1.04 | 1.04 | 1.07 | 1.02 | 20,613 |
| November 19, 2025 | 1.05 | 1.05 | 1.05 | 1.06 | 0.98 | 55,263 |
| November 18, 2025 | 1.03 | 1.06 | 1.06 | 1.06 | 0.98 | 39,600 |
| November 17, 2025 | 1.05 | 1.02 | 1.02 | 1.05 | 1.01 | 13,006 |
| November 14, 2025 | 1.06 | 1.05 | 1.05 | 1.08 | 1.04 | 50,325 |
| November 13, 2025 | 1.08 | 1.02 | 1.02 | 1.08 | 1.02 | 37,102 |
| November 12, 2025 | 1.05 | 1.07 | 1.07 | 1.08 | 1.04 | 13,800 |
| November 11, 2025 | 1.08 | 1.07 | 1.07 | 1.08 | 1.03 | 27,000 |
| November 10, 2025 | 1.05 | 1.06 | 1.06 | 1.06 | 1.04 | 14,221 |
| November 07, 2025 | 1.09 | 1.06 | 1.06 | 1.09 | 1.05 | 6,802 |
| November 06, 2025 | 1.06 | 1.06 | 1.06 | 1.09 | 1.04 | 153,958 |
| November 05, 2025 | 1.1 | 1.06 | 1.06 | 1.1 | 1.03 | 20,918 |
| November 04, 2025 | 1.05 | 1.03 | 1.03 | 1.06 | 1.01 | 257,132 |
| November 03, 2025 | 1.09 | 1.02 | 1.02 | 1.1 | 1.01 | 37,101 |
| October 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 52,626 |
| October 30, 2025 | 0.99 | 0.98 | 0.98 | 1 | 0.93 | 53,850 |
| October 29, 2025 | 0.97 | 0.98 | 0.98 | 1 | 0.93 | 34,425 |
| October 28, 2025 | 1 | 0.96 | 0.96 | 1 | 0.94 | 24,000 |
| October 27, 2025 | 0.99 | 0.98 | 0.98 | 0.99 | 0.96 | 16,000 |
| October 24, 2025 | 1.02 | 0.98 | 0.98 | 1.04 | 0.96 | 51,103 |
| October 23, 2025 | 0.96 | 0.95 | 0.95 | 0.98 | 0.93 | 26,531 |
| October 22, 2025 | 0.93 | 0.92 | 0.92 | 0.97 | 0.91 | 30,201 |
| October 21, 2025 | 0.94 | 0.89 | 0.89 | 0.97 | 0.89 | 46,535 |
| October 20, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.92 | 25,610 |
| October 17, 2025 | 0.99 | 0.98 | 0.98 | 0.99 | 0.95 | 48,100 |
| October 16, 2025 | 0.98 | 0.97 | 0.97 | 1 | 0.96 | 67,010 |
| October 15, 2025 | 1 | 0.97 | 0.97 | 1 | 0.97 | 15,407 |
| October 14, 2025 | 1.1 | 1 | 1 | 1.1 | 0.95 | 103,534 |
| October 10, 2025 | 1.12 | 1.1 | 1.1 | 1.16 | 1.07 | 29,912 |
| October 09, 2025 | 1.2 | 1.09 | 1.09 | 1.21 | 1.05 | 363,000 |
| October 08, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.15 | 73,630 |
| October 07, 2025 | 1.22 | 1.2 | 1.2 | 1.22 | 1.15 | 44,599 |
| October 06, 2025 | 1.36 | 1.2 | 1.2 | 1.36 | 1.19 | 50,601 |
| October 03, 2025 | 1.24 | 1.18 | 1.18 | 1.36 | 1.17 | 116,848 |
| October 02, 2025 | 1.19 | 1.19 | 1.19 | 1.2 | 1.15 | 40,140 |
| October 01, 2025 | 1.29 | 1.19 | 1.19 | 1.29 | 1.13 | 147,490 |
| September 30, 2025 | 1.32 | 1.28 | 1.28 | 1.32 | 1.27 | 38,700 |