1.51
-0.03(-1.95%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 1.54 | 1.51 | 1.51 | 1.54 | 1.5 | 39,062 |
| December 29, 2025 | 1.54 | 1.54 | 1.54 | 1.57 | 1.5 | 76,710 |
| December 23, 2025 | 1.5 | 1.53 | 1.53 | 1.59 | 1.5 | 92,700 |
| December 22, 2025 | 1.44 | 1.49 | 1.49 | 1.51 | 1.44 | 15,501 |
| December 19, 2025 | 1.39 | 1.5 | 1.5 | 1.5 | 1.38 | 79,000 |
| December 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 7,840 |
| December 17, 2025 | 1.4 | 1.34 | 1.34 | 1.4 | 1.33 | 117,478 |
| December 16, 2025 | 1.39 | 1.41 | 1.41 | 1.41 | 1.34 | 30,458 |
| December 15, 2025 | 1.5 | 1.45 | 1.45 | 1.51 | 1.41 | 34,400 |
| December 12, 2025 | 1.59 | 1.5 | 1.5 | 1.59 | 1.49 | 43,375 |
| December 11, 2025 | 1.59 | 1.57 | 1.57 | 1.59 | 1.53 | 45,736 |
| December 10, 2025 | 1.47 | 1.55 | 1.55 | 1.56 | 1.47 | 169,296 |
| December 09, 2025 | 1.43 | 1.43 | 1.43 | 1.45 | 1.43 | 37,700 |
| December 08, 2025 | 1.48 | 1.45 | 1.45 | 1.5 | 1.45 | 165,908 |
| December 05, 2025 | 1.39 | 1.37 | 1.37 | 1.39 | 1.37 | 38,800 |
| December 04, 2025 | 1.4 | 1.36 | 1.36 | 1.4 | 1.36 | 3,705 |
| December 03, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.37 | 8,065 |
| December 02, 2025 | 1.35 | 1.41 | 1.41 | 1.41 | 1.35 | 14,000 |
| December 01, 2025 | 1.39 | 1.37 | 1.37 | 1.39 | 1.37 | 25,602 |
| November 28, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.38 | 22,734 |
| November 27, 2025 | 1.33 | 1.38 | 1.38 | 1.46 | 1.33 | 43,550 |
| November 26, 2025 | 1.22 | 1.25 | 1.25 | 1.25 | 1.22 | 6,925 |
| November 25, 2025 | 1.25 | 1.2 | 1.2 | 1.25 | 1.2 | 7,139 |
| November 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 19,700 |
| November 21, 2025 | 1.17 | 1.25 | 1.25 | 1.25 | 1.17 | 44,483 |
| November 20, 2025 | 1.25 | 1.14 | 1.14 | 1.35 | 1.14 | 172,323 |
| November 19, 2025 | 1.21 | 1.24 | 1.24 | 1.24 | 1.2 | 20,806 |
| November 18, 2025 | 1.24 | 1.22 | 1.22 | 1.25 | 1.2 | 64,728 |
| November 17, 2025 | 1.31 | 1.25 | 1.25 | 1.31 | 1.25 | 21,038 |
| November 14, 2025 | 1.32 | 1.31 | 1.31 | 1.34 | 1.25 | 60,300 |
| November 13, 2025 | 1.41 | 1.31 | 1.31 | 1.41 | 1.31 | 14,330 |
| November 12, 2025 | 1.36 | 1.42 | 1.42 | 1.44 | 1.36 | 32,604 |
| November 11, 2025 | 1.42 | 1.38 | 1.38 | 1.42 | 1.36 | 23,600 |
| November 10, 2025 | 1.39 | 1.4 | 1.4 | 1.43 | 1.35 | 39,104 |
| November 07, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 500 |
| November 06, 2025 | 1.44 | 1.35 | 1.35 | 1.46 | 1.35 | 80,600 |
| November 05, 2025 | 1.41 | 1.4 | 1.4 | 1.43 | 1.38 | 35,450 |
| November 04, 2025 | 1.5 | 1.38 | 1.38 | 1.5 | 1.37 | 150,301 |
| November 03, 2025 | 1.4 | 1.51 | 1.51 | 1.55 | 1.36 | 327,300 |
| October 31, 2025 | 1.37 | 1.45 | 1.45 | 1.48 | 1.37 | 45,492 |
| October 30, 2025 | 1.38 | 1.42 | 1.42 | 1.48 | 1.33 | 110,974 |
| October 29, 2025 | 1.41 | 1.45 | 1.45 | 1.49 | 1.41 | 65,690 |
| October 28, 2025 | 1.4 | 1.45 | 1.45 | 1.49 | 1.33 | 399,808 |
| October 27, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.29 | 189,151 |
| October 24, 2025 | 1.5 | 1.5 | 1.5 | 1.56 | 1.46 | 116,200 |
| October 23, 2025 | 1.41 | 1.48 | 1.48 | 1.49 | 1.41 | 36,352 |
| October 22, 2025 | 1.47 | 1.45 | 1.45 | 1.47 | 1.31 | 207,077 |
| October 21, 2025 | 1.58 | 1.52 | 1.52 | 1.58 | 1.47 | 110,424 |
| October 20, 2025 | 1.47 | 1.58 | 1.58 | 1.62 | 1.47 | 505,034 |
| October 17, 2025 | 1.45 | 1.41 | 1.41 | 1.46 | 1.4 | 117,215 |
| October 16, 2025 | 1.48 | 1.48 | 1.48 | 1.49 | 1.44 | 92,408 |
| October 15, 2025 | 1.54 | 1.47 | 1.47 | 1.54 | 1.47 | 90,443 |
| October 14, 2025 | 1.5 | 1.56 | 1.56 | 1.57 | 1.5 | 291,629 |
| October 10, 2025 | 1.39 | 1.33 | 1.33 | 1.39 | 1.32 | 184,107 |
| October 09, 2025 | 1.41 | 1.3 | 1.3 | 1.41 | 1.27 | 58,554 |
| October 08, 2025 | 1.35 | 1.45 | 1.45 | 1.46 | 1.35 | 72,800 |
| October 07, 2025 | 1.5 | 1.39 | 1.39 | 1.5 | 1.29 | 106,671 |
| October 06, 2025 | 1.61 | 1.54 | 1.54 | 1.61 | 1.47 | 112,990 |
| October 03, 2025 | 1.62 | 1.64 | 1.64 | 1.66 | 1.61 | 101,890 |
| October 02, 2025 | 1.57 | 1.62 | 1.62 | 1.62 | 1.56 | 311,620 |