1.48
-0.03(-1.99%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1.47 | 1.48 | 1.48 | 1.58 | 1.46 | 383,967 |
| January 13, 2026 | 1.57 | 1.51 | 1.51 | 1.57 | 1.25 | 778,891 |
| January 12, 2026 | 1.25 | 1.6 | 1.6 | 1.6 | 1.25 | 1.39M |
| January 09, 2026 | 1.08 | 1.26 | 1.26 | 1.26 | 1.08 | 859,600 |
| January 08, 2026 | 1.04 | 1.08 | 1.08 | 1.08 | 1.01 | 258,600 |
| January 07, 2026 | 1.04 | 1.04 | 1.04 | 1.05 | 1.03 | 96,100 |
| January 06, 2026 | 1.03 | 1.04 | 1.04 | 1.05 | 1.01 | 407,429 |
| January 05, 2026 | 1 | 1.04 | 1.04 | 1.06 | 1 | 459,500 |
| January 02, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 382,385 |
| December 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | 105,600 |
| December 30, 2025 | 0.91 | 0.97 | 0.97 | 0.99 | 0.91 | 735,400 |
| December 29, 2025 | 0.92 | 0.93 | 0.93 | 0.94 | 0.86 | 631,127 |
| December 23, 2025 | 0.95 | 0.95 | 0.95 | 0.99 | 0.93 | 316,000 |
| December 22, 2025 | 1.01 | 0.94 | 0.94 | 1.01 | 0.91 | 926,217 |
| December 19, 2025 | 1.02 | 1.01 | 1.01 | 1.02 | 0.99 | 458,700 |
| December 18, 2025 | 1.06 | 1.03 | 1.03 | 1.06 | 0.99 | 792,400 |
| December 17, 2025 | 1.05 | 1.05 | 1.05 | 1.07 | 1.02 | 238,600 |
| December 16, 2025 | 1.04 | 1.03 | 1.03 | 1.04 | 1.01 | 254,923 |
| December 15, 2025 | 1.06 | 1.03 | 1.03 | 1.09 | 0.97 | 444,400 |
| December 12, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 1.01 | 941,000 |
| December 11, 2025 | 1.1 | 1.09 | 1.09 | 1.1 | 1.07 | 183,700 |
| December 10, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.06 | 456,626 |
| December 09, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.06 | 275,246 |
| December 08, 2025 | 1.19 | 1.09 | 1.09 | 1.21 | 1.06 | 868,800 |
| December 05, 2025 | 1.26 | 1.23 | 1.23 | 1.29 | 1.2 | 805,924 |
| December 04, 2025 | 1.33 | 1.29 | 1.29 | 1.33 | 1.24 | 453,425 |
| December 03, 2025 | 1.23 | 1.3 | 1.3 | 1.33 | 1.21 | 570,200 |
| December 02, 2025 | 1.22 | 1.21 | 1.21 | 1.28 | 1.18 | 468,600 |
| December 01, 2025 | 1.23 | 1.23 | 1.23 | 1.28 | 1.17 | 909,809 |
| November 28, 2025 | 1.15 | 1.18 | 1.18 | 1.2 | 1.13 | 596,900 |
| November 27, 2025 | 1.28 | 1.18 | 1.18 | 1.28 | 1.13 | 766,821 |
| November 26, 2025 | 1.19 | 1.28 | 1.28 | 1.29 | 1.13 | 1.62M |
| November 25, 2025 | 1.18 | 1.11 | 1.11 | 1.2 | 1.03 | 1.41M |
| November 24, 2025 | 0.89 | 1.07 | 1.07 | 1.1 | 0.89 | 2.52M |
| November 21, 2025 | 0.83 | 0.85 | 0.85 | 0.87 | 0.82 | 716,700 |
| November 20, 2025 | 0.77 | 0.8 | 0.8 | 0.84 | 0.75 | 816,526 |
| November 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 165,400 |
| November 18, 2025 | 0.75 | 0.75 | 0.75 | 0.78 | 0.73 | 282,600 |
| November 17, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.73 | 565,200 |
| November 14, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.75 | 649,605 |
| November 13, 2025 | 0.82 | 0.82 | 0.82 | 0.83 | 0.79 | 107,500 |
| November 12, 2025 | 0.83 | 0.81 | 0.81 | 0.84 | 0.81 | 580,136 |
| November 11, 2025 | 0.8 | 0.83 | 0.83 | 0.84 | 0.8 | 224,900 |
| November 10, 2025 | 0.83 | 0.79 | 0.79 | 0.83 | 0.78 | 451,200 |
| November 07, 2025 | 0.82 | 0.8 | 0.8 | 0.82 | 0.77 | 228,331 |
| November 06, 2025 | 0.8 | 0.81 | 0.81 | 0.82 | 0.79 | 597,806 |
| November 05, 2025 | 0.78 | 0.8 | 0.8 | 0.8 | 0.75 | 332,600 |
| November 04, 2025 | 0.77 | 0.78 | 0.78 | 0.78 | 0.75 | 277,400 |
| November 03, 2025 | 0.82 | 0.8 | 0.8 | 0.82 | 0.78 | 289,548 |
| October 31, 2025 | 0.84 | 0.79 | 0.79 | 0.84 | 0.77 | 1.72M |
| October 30, 2025 | 0.84 | 0.84 | 0.84 | 0.88 | 0.82 | 1.1M |
| October 29, 2025 | 0.82 | 0.84 | 0.84 | 0.84 | 0.82 | 584,300 |
| October 28, 2025 | 0.81 | 0.84 | 0.84 | 0.84 | 0.81 | 347,800 |
| October 27, 2025 | 0.83 | 0.82 | 0.82 | 0.83 | 0.81 | 637,329 |
| October 24, 2025 | 0.86 | 0.83 | 0.83 | 0.86 | 0.83 | 201,700 |
| October 23, 2025 | 0.81 | 0.86 | 0.86 | 0.88 | 0.81 | 975,118 |
| October 22, 2025 | 0.85 | 0.8 | 0.8 | 0.85 | 0.8 | 384,413 |
| October 21, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.81 | 143,600 |
| October 20, 2025 | 0.84 | 0.85 | 0.85 | 0.86 | 0.82 | 603,723 |
| October 17, 2025 | 0.86 | 0.82 | 0.82 | 0.86 | 0.81 | 423,307 |