1.31
+0.03(+2.34%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.28 | 1.28 | 1.28 | 1.31 | 1.27 | 87,400 |
| January 12, 2026 | 1.27 | 1.29 | 1.29 | 1.31 | 1.27 | 95,708 |
| January 09, 2026 | 1.34 | 1.3 | 1.3 | 1.34 | 1.29 | 216,929 |
| January 08, 2026 | 1.36 | 1.34 | 1.34 | 1.36 | 1.33 | 75,836 |
| January 07, 2026 | 1.4 | 1.32 | 1.32 | 1.4 | 1.31 | 213,800 |
| January 06, 2026 | 1.42 | 1.41 | 1.41 | 1.43 | 1.39 | 156,600 |
| January 05, 2026 | 1.42 | 1.42 | 1.42 | 1.45 | 1.42 | 65,200 |
| January 02, 2026 | 1.4 | 1.44 | 1.44 | 1.44 | 1.4 | 33,840 |
| December 31, 2025 | 1.41 | 1.43 | 1.43 | 1.43 | 1.4 | 26,538 |
| December 30, 2025 | 1.42 | 1.38 | 1.38 | 1.43 | 1.38 | 80,600 |
| December 29, 2025 | 1.4 | 1.43 | 1.43 | 1.49 | 1.4 | 107,300 |
| December 23, 2025 | 1.4 | 1.43 | 1.43 | 1.44 | 1.39 | 128,724 |
| December 22, 2025 | 1.49 | 1.44 | 1.44 | 1.49 | 1.4 | 108,249 |
| December 19, 2025 | 1.4 | 1.46 | 1.46 | 1.49 | 1.38 | 294,400 |
| December 18, 2025 | 1.34 | 1.36 | 1.36 | 1.4 | 1.33 | 107,400 |
| December 17, 2025 | 1.34 | 1.34 | 1.34 | 1.38 | 1.33 | 75,534 |
| December 16, 2025 | 1.32 | 1.32 | 1.32 | 1.34 | 1.31 | 80,100 |
| December 15, 2025 | 1.34 | 1.35 | 1.35 | 1.37 | 1.33 | 104,911 |
| December 12, 2025 | 1.39 | 1.35 | 1.35 | 1.39 | 1.35 | 77,074 |
| December 11, 2025 | 1.41 | 1.39 | 1.39 | 1.41 | 1.37 | 62,014 |
| December 10, 2025 | 1.39 | 1.39 | 1.39 | 1.43 | 1.35 | 94,900 |
| December 09, 2025 | 1.44 | 1.39 | 1.39 | 1.45 | 1.39 | 239,902 |
| December 08, 2025 | 1.46 | 1.43 | 1.43 | 1.47 | 1.42 | 104,630 |
| December 05, 2025 | 1.41 | 1.44 | 1.44 | 1.46 | 1.39 | 186,600 |
| December 04, 2025 | 1.45 | 1.42 | 1.42 | 1.45 | 1.4 | 328,056 |
| December 03, 2025 | 1.4 | 1.41 | 1.41 | 1.42 | 1.35 | 177,248 |
| December 02, 2025 | 1.32 | 1.37 | 1.37 | 1.39 | 1.28 | 225,162 |
| December 01, 2025 | 1.31 | 1.3 | 1.3 | 1.32 | 1.28 | 153,836 |
| November 28, 2025 | 1.34 | 1.31 | 1.31 | 1.35 | 1.31 | 81,500 |
| November 27, 2025 | 1.24 | 1.34 | 1.34 | 1.36 | 1.24 | 252,400 |
| November 26, 2025 | 1.24 | 1.24 | 1.24 | 1.26 | 1.23 | 103,800 |
| November 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | 106,500 |
| November 24, 2025 | 1.18 | 1.22 | 1.22 | 1.23 | 1.18 | 145,700 |
| November 21, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.16 | 126,700 |
| November 20, 2025 | 1.23 | 1.2 | 1.2 | 1.24 | 1.18 | 183,100 |
| November 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 51,200 |
| November 18, 2025 | 1.19 | 1.2 | 1.2 | 1.23 | 1.19 | 129,100 |
| November 17, 2025 | 1.25 | 1.2 | 1.2 | 1.27 | 1.18 | 452,800 |
| November 14, 2025 | 1.29 | 1.25 | 1.25 | 1.29 | 1.24 | 325,622 |
| November 13, 2025 | 1.33 | 1.32 | 1.32 | 1.41 | 1.3 | 401,500 |
| November 12, 2025 | 1.27 | 1.31 | 1.31 | 1.33 | 1.27 | 162,600 |
| November 11, 2025 | 1.28 | 1.29 | 1.29 | 1.29 | 1.25 | 50,707 |
| November 10, 2025 | 1.25 | 1.29 | 1.29 | 1.29 | 1.25 | 82,300 |
| November 07, 2025 | 1.28 | 1.25 | 1.25 | 1.28 | 1.22 | 155,712 |
| November 06, 2025 | 1.28 | 1.25 | 1.25 | 1.29 | 1.25 | 130,426 |
| November 05, 2025 | 1.26 | 1.28 | 1.28 | 1.29 | 1.25 | 79,248 |
| November 04, 2025 | 1.32 | 1.25 | 1.25 | 1.32 | 1.25 | 120,700 |
| November 03, 2025 | 1.31 | 1.33 | 1.33 | 1.33 | 1.3 | 72,917 |
| October 31, 2025 | 1.3 | 1.31 | 1.31 | 1.33 | 1.27 | 143,400 |
| October 30, 2025 | 1.31 | 1.29 | 1.29 | 1.31 | 1.29 | 153,900 |
| October 29, 2025 | 1.32 | 1.32 | 1.32 | 1.34 | 1.3 | 80,900 |
| October 28, 2025 | 1.32 | 1.32 | 1.32 | 1.33 | 1.29 | 133,722 |
| October 27, 2025 | 1.37 | 1.33 | 1.33 | 1.37 | 1.33 | 53,400 |
| October 24, 2025 | 1.34 | 1.35 | 1.35 | 1.38 | 1.34 | 83,608 |
| October 23, 2025 | 1.3 | 1.34 | 1.34 | 1.36 | 1.3 | 134,749 |
| October 22, 2025 | 1.3 | 1.32 | 1.32 | 1.32 | 1.29 | 66,200 |
| October 21, 2025 | 1.33 | 1.29 | 1.29 | 1.33 | 1.29 | 138,341 |
| October 20, 2025 | 1.3 | 1.34 | 1.34 | 1.35 | 1.28 | 217,004 |
| October 17, 2025 | 1.3 | 1.3 | 1.3 | 1.32 | 1.27 | 311,800 |
| October 16, 2025 | 1.33 | 1.31 | 1.31 | 1.37 | 1.3 | 276,030 |