1.40
-0.01(-0.71%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.34 | 128,027 |
| October 14, 2025 | 1.34 | 1.37 | 1.37 | 1.39 | 1.33 | 114,849 |
| October 10, 2025 | 1.4 | 1.33 | 1.33 | 1.42 | 1.33 | 337,000 |
| October 09, 2025 | 1.43 | 1.41 | 1.41 | 1.43 | 1.38 | 254,800 |
| October 08, 2025 | 1.43 | 1.42 | 1.42 | 1.46 | 1.41 | 222,900 |
| October 07, 2025 | 1.41 | 1.43 | 1.43 | 1.44 | 1.41 | 163,600 |
| October 06, 2025 | 1.41 | 1.42 | 1.42 | 1.43 | 1.41 | 108,300 |
| October 03, 2025 | 1.44 | 1.43 | 1.43 | 1.47 | 1.41 | 162,833 |
| October 02, 2025 | 1.41 | 1.42 | 1.42 | 1.44 | 1.41 | 281,357 |
| October 01, 2025 | 1.4 | 1.42 | 1.42 | 1.43 | 1.4 | 74,400 |
| September 30, 2025 | 1.36 | 1.41 | 1.41 | 1.43 | 1.36 | 277,415 |
| September 29, 2025 | 1.38 | 1.37 | 1.37 | 1.4 | 1.36 | 234,800 |
| September 26, 2025 | 1.41 | 1.4 | 1.4 | 1.42 | 1.39 | 81,324 |
| September 25, 2025 | 1.43 | 1.4 | 1.4 | 1.45 | 1.4 | 95,829 |
| September 24, 2025 | 1.43 | 1.45 | 1.45 | 1.48 | 1.4 | 136,927 |
| September 23, 2025 | 1.42 | 1.4 | 1.4 | 1.44 | 1.38 | 356,800 |
| September 22, 2025 | 1.42 | 1.42 | 1.42 | 1.43 | 1.4 | 137,100 |
| September 19, 2025 | 1.46 | 1.45 | 1.45 | 1.46 | 1.4 | 193,924 |
| September 18, 2025 | 1.45 | 1.43 | 1.43 | 1.47 | 1.43 | 49,500 |
| September 17, 2025 | 1.42 | 1.44 | 1.44 | 1.48 | 1.41 | 132,500 |
| September 16, 2025 | 1.48 | 1.43 | 1.43 | 1.48 | 1.42 | 97,714 |
| September 15, 2025 | 1.5 | 1.45 | 1.45 | 1.51 | 1.42 | 406,108 |
| September 12, 2025 | 1.46 | 1.5 | 1.5 | 1.55 | 1.46 | 545,500 |
| September 11, 2025 | 1.35 | 1.43 | 1.43 | 1.44 | 1.35 | 250,443 |
| September 10, 2025 | 1.33 | 1.36 | 1.36 | 1.38 | 1.33 | 190,900 |