2.17
+0.03(+1.40%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.83 | 2.14 | 2.14 | 2.19 | 1.77 | 6.9M |
| January 12, 2026 | 1.8 | 1.81 | 1.81 | 1.88 | 1.79 | 2.42M |
| January 09, 2026 | 1.59 | 1.76 | 1.76 | 1.77 | 1.57 | 1.84M |
| January 08, 2026 | 1.68 | 1.57 | 1.57 | 1.68 | 1.53 | 1.39M |
| January 07, 2026 | 1.65 | 1.65 | 1.65 | 1.7 | 1.62 | 1.36M |
| January 06, 2026 | 1.6 | 1.63 | 1.63 | 1.67 | 1.57 | 1.59M |
| January 05, 2026 | 1.6 | 1.57 | 1.57 | 1.6 | 1.54 | 2M |
| January 02, 2026 | 1.44 | 1.5 | 1.5 | 1.51 | 1.4 | 1.46M |
| December 31, 2025 | 1.41 | 1.4 | 1.4 | 1.45 | 1.39 | 504,600 |
| December 30, 2025 | 1.35 | 1.41 | 1.41 | 1.45 | 1.31 | 1.09M |
| December 29, 2025 | 1.32 | 1.33 | 1.33 | 1.37 | 1.28 | 792,400 |
| December 23, 2025 | 1.24 | 1.3 | 1.3 | 1.31 | 1.23 | 1.22M |
| December 22, 2025 | 1.2 | 1.19 | 1.19 | 1.23 | 1.17 | 751,800 |
| December 19, 2025 | 1.16 | 1.19 | 1.19 | 1.2 | 1.16 | 757,447 |
| December 18, 2025 | 1.16 | 1.16 | 1.16 | 1.2 | 1.15 | 1.23M |
| December 17, 2025 | 1.17 | 1.16 | 1.16 | 1.19 | 1.15 | 303,690 |
| December 16, 2025 | 1.17 | 1.17 | 1.17 | 1.19 | 1.16 | 418,800 |
| December 15, 2025 | 1.21 | 1.17 | 1.17 | 1.21 | 1.17 | 196,200 |
| December 12, 2025 | 1.21 | 1.19 | 1.19 | 1.23 | 1.18 | 985,600 |
| December 11, 2025 | 1.25 | 1.24 | 1.24 | 1.25 | 1.2 | 630,100 |
| December 10, 2025 | 1.21 | 1.23 | 1.23 | 1.23 | 1.2 | 565,024 |
| December 09, 2025 | 1.22 | 1.24 | 1.24 | 1.24 | 1.2 | 469,300 |
| December 08, 2025 | 1.23 | 1.22 | 1.22 | 1.3 | 1.2 | 882,804 |
| December 05, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.23 | 295,243 |
| 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 |