0.86
-0.07(-7.53%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 0.81 | 0.86 | 0.86 | 0.89 | 0.81 | 38,069 |
| January 20, 2026 | 0.99 | 0.93 | 0.93 | 0.99 | 0.9 | 31,215 |
| January 19, 2026 | 1 | 1 | 1 | 1.01 | 1 | 2,101 |
| January 16, 2026 | 0.96 | 1.01 | 1.01 | 1.01 | 0.96 | 12,085 |
| January 15, 2026 | 1.02 | 1 | 1 | 1.02 | 1 | 1,650 |
| January 14, 2026 | 0.99 | 1.02 | 1.02 | 1.02 | 0.99 | 5,726 |
| January 13, 2026 | 0.95 | 0.99 | 0.99 | 0.99 | 0.93 | 11,319 |
| January 12, 2026 | 0.89 | 0.95 | 0.95 | 0.95 | 0.85 | 13,004 |
| January 09, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.81 | 25,471 |
| January 08, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | 8,407 |
| January 07, 2026 | 0.91 | 0.98 | 0.98 | 0.98 | 0.91 | 7,285 |
| January 06, 2026 | 0.98 | 0.92 | 0.92 | 0.98 | 0.9 | 25,792 |
| January 05, 2026 | 0.94 | 0.98 | 0.98 | 0.98 | 0.94 | 3,164 |
| January 02, 2026 | 0.93 | 0.93 | 0.93 | 0.96 | 0.92 | 8,018 |
| December 31, 2025 | 0.99 | 0.97 | 0.97 | 1.02 | 0.97 | 10,597 |
| December 30, 2025 | 1.05 | 0.99 | 0.99 | 1.12 | 0.96 | 30,130 |
| December 29, 2025 | 1.15 | 1.01 | 1.01 | 1.15 | 1.01 | 11,555 |
| December 24, 2025 | 1.04 | 1.15 | 1.15 | 1.15 | 1.04 | 6,426 |
| December 23, 2025 | 1.13 | 1.01 | 1.01 | 1.13 | 1.01 | 13,861 |
| December 22, 2025 | 1.15 | 1.17 | 1.17 | 1.24 | 1.15 | 12,878 |
| December 19, 2025 | 1.01 | 1.18 | 1.18 | 1.18 | 1 | 59,656 |
| December 18, 2025 | 1 | 1.02 | 1.02 | 1.12 | 1 | 22,046 |
| December 17, 2025 | 1.02 | 0.98 | 0.98 | 1.08 | 0.95 | 15,216 |
| December 16, 2025 | 1.06 | 1.02 | 1.02 | 1.07 | 0.92 | 62,792 |
| December 15, 2025 | 1.19 | 1.01 | 1.01 | 1.2 | 1 | 31,866 |
| December 12, 2025 | 1.36 | 1.18 | 1.18 | 1.39 | 1.12 | 43,646 |
| December 11, 2025 | 1.37 | 1.39 | 1.39 | 1.41 | 1.28 | 21,767 |
| December 10, 2025 | 1.31 | 1.35 | 1.35 | 1.4 | 1.3 | 61,176 |
| December 09, 2025 | 1.28 | 1.37 | 1.37 | 1.43 | 1.28 | 41,596 |
| December 08, 2025 | 1.32 | 1.31 | 1.31 | 1.35 | 1.31 | 4,341 |
| December 05, 2025 | 1.35 | 1.37 | 1.37 | 1.4 | 1.3 | 20,718 |
| December 04, 2025 | 1.37 | 1.37 | 1.37 | 1.43 | 1.35 | 35,604 |
| December 03, 2025 | 1.35 | 1.4 | 1.4 | 1.48 | 1.28 | 77,636 |
| December 02, 2025 | 1.38 | 1.42 | 1.42 | 1.5 | 1.35 | 51,766 |
| December 01, 2025 | 1.36 | 1.39 | 1.39 | 1.4 | 1.32 | 27,487 |
| November 28, 2025 | 1.39 | 1.4 | 1.4 | 1.4 | 1.37 | 8,200 |
| November 27, 2025 | 1.36 | 1.36 | 1.36 | 1.39 | 1.36 | 1,906 |
| November 26, 2025 | 1.36 | 1.39 | 1.39 | 1.4 | 1.35 | 16,000 |
| November 25, 2025 | 1.36 | 1.39 | 1.39 | 1.39 | 1.32 | 3,391 |
| November 24, 2025 | 1.28 | 1.4 | 1.4 | 1.42 | 1.28 | 26,524 |
| November 21, 2025 | 1.28 | 1.29 | 1.29 | 1.29 | 1.26 | 2,660 |
| November 20, 2025 | 1.33 | 1.3 | 1.3 | 1.33 | 1.3 | 3,400 |
| November 19, 2025 | 1.35 | 1.31 | 1.31 | 1.4 | 1.3 | 18,016 |
| November 18, 2025 | 1.3 | 1.41 | 1.41 | 1.41 | 1.25 | 22,588 |
| November 17, 2025 | 1.36 | 1.27 | 1.27 | 1.41 | 1.26 | 8,145 |
| November 14, 2025 | 1.25 | 1.44 | 1.44 | 1.45 | 1.25 | 20,460 |
| November 13, 2025 | 1.39 | 1.28 | 1.28 | 1.39 | 1.25 | 23,809 |
| November 12, 2025 | 1.6 | 1.43 | 1.43 | 1.6 | 1.32 | 7,161 |
| November 11, 2025 | 1.44 | 1.6 | 1.6 | 1.6 | 1.2 | 54,776 |
| November 10, 2025 | 1.45 | 1.43 | 1.43 | 1.51 | 1.43 | 3,615 |
| November 07, 2025 | 1.42 | 1.43 | 1.43 | 1.52 | 1.35 | 13,307 |
| November 06, 2025 | 1.51 | 1.42 | 1.42 | 1.54 | 1.41 | 7,967 |
| November 05, 2025 | 1.57 | 1.51 | 1.51 | 1.7 | 1.3 | 19,919 |
| November 04, 2025 | 1.37 | 1.54 | 1.54 | 1.54 | 1.28 | 37,948 |
| November 03, 2025 | 1.4 | 1.39 | 1.39 | 1.4 | 1.38 | 1,608 |
| October 31, 2025 | 1.38 | 1.43 | 1.43 | 1.43 | 1.38 | 4,905 |
| October 30, 2025 | 1.37 | 1.38 | 1.38 | 1.38 | 1.37 | 400 |
| October 29, 2025 | 1.35 | 1.37 | 1.37 | 1.37 | 1.32 | 2,780 |
| October 28, 2025 | 1.38 | 1.36 | 1.36 | 1.38 | 1.31 | 2,161 |
| October 27, 2025 | 1.45 | 1.38 | 1.38 | 1.45 | 1.25 | 9,029 |