1.27
-0.00999995(-0.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.25 | 1.28 | 1.28 | 1.29 | 1.23 | 636,270 |
| December 03, 2025 | 1.21 | 1.25 | 1.25 | 1.25 | 1.19 | 541,000 |
| December 02, 2025 | 1.21 | 1.2 | 1.2 | 1.21 | 1.17 | 335,199 |
| December 01, 2025 | 1.25 | 1.21 | 1.21 | 1.25 | 1.19 | 966,914 |
| November 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | 493,401 |
| November 27, 2025 | 1.25 | 1.25 | 1.25 | 1.3 | 1.22 | 840,618 |
| November 26, 2025 | 1.19 | 1.23 | 1.23 | 1.23 | 1.17 | 1.1M |
| November 25, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.15 | 394,011 |
| November 24, 2025 | 1.19 | 1.2 | 1.2 | 1.2 | 1.12 | 3.02M |
| November 21, 2025 | 1.31 | 1.3 | 1.3 | 1.33 | 1.27 | 994,618 |
| November 20, 2025 | 1.37 | 1.32 | 1.32 | 1.44 | 1.3 | 1.19M |
| November 19, 2025 | 1.44 | 1.35 | 1.35 | 1.44 | 1.33 | 1.29M |
| November 18, 2025 | 1.49 | 1.41 | 1.41 | 1.49 | 1.33 | 1.74M |
| November 17, 2025 | 1.73 | 1.46 | 1.46 | 1.73 | 1.4 | 3.36M |
| November 14, 2025 | 1.55 | 1.68 | 1.68 | 1.71 | 1.48 | 3.86M |
| November 13, 2025 | 1.69 | 1.54 | 1.54 | 1.74 | 1.52 | 6.45M |
| November 12, 2025 | 1.5 | 1.45 | 1.45 | 1.56 | 1.41 | 3.99M |
| November 11, 2025 | 1.15 | 1.35 | 1.35 | 1.37 | 1.12 | 3.55M |
| November 10, 2025 | 1.05 | 1.06 | 1.06 | 1.08 | 1.03 | 509,800 |
| November 07, 2025 | 1.05 | 1.04 | 1.04 | 1.05 | 0.99 | 500,600 |
| November 06, 2025 | 1.04 | 1.03 | 1.03 | 1.04 | 1 | 204,251 |
| November 05, 2025 | 1.04 | 1.02 | 1.02 | 1.06 | 1.01 | 235,400 |
| November 04, 2025 | 1.09 | 1.02 | 1.02 | 1.09 | 1.01 | 566,230 |
| November 03, 2025 | 1.18 | 1.07 | 1.07 | 1.18 | 1.06 | 1.13M |
| October 31, 2025 | 1.14 | 1.19 | 1.19 | 1.2 | 1.09 | 1.16M |
| October 30, 2025 | 1.06 | 1.13 | 1.13 | 1.14 | 1.06 | 636,000 |
| October 29, 2025 | 1.1 | 1.07 | 1.07 | 1.1 | 1.04 | 501,843 |
| October 28, 2025 | 1.11 | 1.11 | 1.11 | 1.12 | 1.09 | 335,400 |
| October 27, 2025 | 1.15 | 1.12 | 1.12 | 1.15 | 1.09 | 638,138 |
| October 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 448,841 |
| October 23, 2025 | 1.14 | 1.15 | 1.15 | 1.17 | 1.14 | 650,700 |
| October 22, 2025 | 1.09 | 1.13 | 1.13 | 1.13 | 1.08 | 712,000 |
| October 21, 2025 | 1.12 | 1.06 | 1.06 | 1.14 | 1.05 | 843,700 |
| October 20, 2025 | 1.14 | 1.13 | 1.13 | 1.2 | 1.12 | 841,600 |
| October 17, 2025 | 1.15 | 1.07 | 1.07 | 1.15 | 1.07 | 987,600 |
| October 16, 2025 | 1.19 | 1.18 | 1.18 | 1.23 | 1.16 | 916,713 |
| October 15, 2025 | 1.15 | 1.15 | 1.15 | 1.22 | 1.14 | 1.03M |
| October 14, 2025 | 1.09 | 1.1 | 1.1 | 1.11 | 1.05 | 786,030 |
| October 10, 2025 | 1.04 | 1.02 | 1.02 | 1.07 | 1.02 | 574,400 |
| October 09, 2025 | 1.13 | 1.04 | 1.04 | 1.13 | 1.03 | 548,900 |
| October 08, 2025 | 1.04 | 1.09 | 1.09 | 1.14 | 1.03 | 808,600 |
| October 07, 2025 | 1.09 | 1.04 | 1.04 | 1.1 | 1.02 | 1.37M |
| October 06, 2025 | 1.03 | 1.11 | 1.11 | 1.15 | 1.01 | 1.08M |
| October 03, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1 | 402,200 |
| October 02, 2025 | 1.01 | 1 | 1 | 1.03 | 0.97 | 604,874 |
| October 01, 2025 | 1.05 | 1.01 | 1.01 | 1.05 | 0.99 | 270,900 |
| September 30, 2025 | 1.03 | 1.02 | 1.02 | 1.07 | 0.99 | 744,133 |
| September 29, 2025 | 1.02 | 1.01 | 1.01 | 1.02 | 1 | 518,800 |
| September 26, 2025 | 0.97 | 0.99 | 0.99 | 1 | 0.95 | 604,009 |
| September 25, 2025 | 0.94 | 0.96 | 0.96 | 0.96 | 0.9 | 731,000 |
| September 24, 2025 | 0.87 | 0.94 | 0.94 | 0.95 | 0.87 | 1.16M |
| September 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | 326,900 |
| September 22, 2025 | 0.84 | 0.86 | 0.86 | 0.86 | 0.82 | 521,900 |
| September 19, 2025 | 0.83 | 0.82 | 0.82 | 0.84 | 0.81 | 735,100 |
| September 18, 2025 | 0.81 | 0.83 | 0.83 | 0.84 | 0.81 | 417,400 |
| September 17, 2025 | 0.84 | 0.83 | 0.83 | 0.86 | 0.82 | 361,647 |
| September 16, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.84 | 355,600 |
| September 15, 2025 | 0.87 | 0.86 | 0.86 | 0.87 | 0.84 | 405,200 |
| September 12, 2025 | 0.87 | 0.87 | 0.87 | 0.88 | 0.85 | 423,023 |
| September 11, 2025 | 0.87 | 0.85 | 0.85 | 0.87 | 0.84 | 111,801 |