0.84
-0.01(-1.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 0.83 | 0.85 | 0.85 | 0.85 | 0.83 | 19,600 |
| December 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | 44,500 |
| December 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 7,500 |
| December 18, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.82 | 5,500 |
| December 17, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.82 | 34,615 |
| December 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1,000 |
| December 15, 2025 | 0.85 | 0.82 | 0.82 | 0.85 | 0.82 | 40,600 |
| December 12, 2025 | 0.82 | 0.86 | 0.86 | 0.87 | 0.82 | 60,800 |
| December 11, 2025 | 0.83 | 0.82 | 0.82 | 0.83 | 0.82 | 5,210 |
| December 10, 2025 | 0.82 | 0.83 | 0.83 | 0.86 | 0.82 | 179,548 |
| December 09, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.82 | 18,600 |
| December 08, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.8 | 98,800 |
| December 05, 2025 | 0.8 | 0.82 | 0.82 | 0.82 | 0.8 | 33,680 |
| December 04, 2025 | 0.76 | 0.8 | 0.8 | 0.8 | 0.76 | 38,500 |
| December 03, 2025 | 0.79 | 0.77 | 0.77 | 0.79 | 0.75 | 57,010 |
| December 02, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 4,510 |
| December 01, 2025 | 0.82 | 0.8 | 0.8 | 0.82 | 0.79 | 50,800 |
| November 28, 2025 | 0.79 | 0.82 | 0.82 | 0.82 | 0.79 | 15,000 |
| November 27, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 500 |
| November 26, 2025 | 0.82 | 0.8 | 0.8 | 0.82 | 0.79 | 74,205 |
| November 25, 2025 | 0.86 | 0.81 | 0.81 | 0.86 | 0.81 | 144,700 |
| November 24, 2025 | 0.84 | 0.85 | 0.85 | 0.87 | 0.84 | 216,272 |
| November 21, 2025 | 0.82 | 0.83 | 0.83 | 0.84 | 0.82 | 37,100 |
| November 20, 2025 | 0.88 | 0.82 | 0.82 | 0.88 | 0.82 | 47,226 |
| November 19, 2025 | 0.88 | 0.85 | 0.85 | 0.88 | 0.78 | 140,100 |
| November 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2,000 |
| November 17, 2025 | 0.9 | 0.88 | 0.88 | 0.91 | 0.88 | 13,700 |
| November 14, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.9 | 34,545 |
| November 13, 2025 | 0.9 | 0.92 | 0.92 | 0.93 | 0.89 | 170,534 |
| November 12, 2025 | 0.96 | 0.94 | 0.94 | 0.98 | 0.94 | 127,300 |
| November 11, 2025 | 0.94 | 0.97 | 0.97 | 0.97 | 0.94 | 8,500 |
| November 10, 2025 | 0.95 | 0.94 | 0.94 | 0.96 | 0.94 | 11,500 |
| November 07, 2025 | 0.93 | 0.94 | 0.94 | 0.95 | 0.93 | 23,500 |
| November 06, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4,000 |
| November 05, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.9 | 34,720 |
| November 04, 2025 | 0.94 | 0.94 | 0.94 | 0.95 | 0.94 | 10,000 |
| November 03, 2025 | 0.97 | 0.93 | 0.93 | 0.98 | 0.92 | 32,020 |
| October 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7,500 |
| October 30, 2025 | 0.99 | 0.98 | 0.98 | 0.99 | 0.98 | 15,900 |
| October 29, 2025 | 1 | 0.99 | 0.99 | 1 | 0.99 | 1,000 |
| October 28, 2025 | 1 | 1 | 1 | 1 | 1 | 2,400 |
| October 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1,100 |
| October 24, 2025 | 1 | 1.02 | 1.02 | 1.03 | 1 | 9,200 |
| October 23, 2025 | 1.01 | 0.99 | 0.99 | 1.04 | 0.98 | 147,200 |
| October 22, 2025 | 1.03 | 1.01 | 1.01 | 1.03 | 1.01 | 63,105 |
| October 21, 2025 | 1 | 1.01 | 1.01 | 1.03 | 1 | 107,400 |
| October 20, 2025 | 1.02 | 1 | 1 | 1.02 | 0.97 | 101,640 |
| October 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 24,601 |
| October 16, 2025 | 1 | 1.02 | 1.02 | 1.03 | 1 | 24,300 |
| October 15, 2025 | 1 | 1 | 1 | 1.01 | 1 | 24,401 |
| October 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1 | 27,114 |
| October 10, 2025 | 1.03 | 1.03 | 1.03 | 1.04 | 1.01 | 9,300 |
| October 09, 2025 | 1.05 | 1.02 | 1.02 | 1.06 | 1.02 | 25,409 |
| October 08, 2025 | 1.03 | 1.07 | 1.07 | 1.07 | 1.03 | 114,300 |
| October 07, 2025 | 1.01 | 1.04 | 1.04 | 1.04 | 1 | 23,517 |
| October 06, 2025 | 1.03 | 1 | 1 | 1.03 | 1 | 40,900 |
| October 03, 2025 | 1.03 | 1.02 | 1.02 | 1.04 | 1.02 | 42,000 |
| October 02, 2025 | 1.01 | 1.02 | 1.02 | 1.03 | 1 | 39,500 |
| October 01, 2025 | 1 | 1 | 1 | 1.02 | 1 | 187,600 |
| September 30, 2025 | 1.06 | 1.02 | 1.02 | 1.06 | 1 | 41,900 |
