1.46
+0.01000003(+0.68%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.44 | 1.46 | 1.46 | 1.49 | 1.44 | 44,134 |
| January 12, 2026 | 1.48 | 1.44 | 1.44 | 1.48 | 1.42 | 27,248 |
| January 09, 2026 | 1.39 | 1.45 | 1.45 | 1.47 | 1.39 | 26,010 |
| January 08, 2026 | 1.34 | 1.4 | 1.4 | 1.43 | 1.34 | 19,695 |
| January 07, 2026 | 1.41 | 1.39 | 1.39 | 1.41 | 1.35 | 88,193 |
| January 06, 2026 | 1.4 | 1.39 | 1.39 | 1.43 | 1.39 | 83,558 |
| January 05, 2026 | 1.4 | 1.41 | 1.41 | 1.43 | 1.35 | 51,501 |
| January 02, 2026 | 1.43 | 1.38 | 1.38 | 1.43 | 1.35 | 114,606 |
| December 31, 2025 | 1.33 | 1.44 | 1.44 | 1.44 | 1.32 | 99,579 |
| December 30, 2025 | 1.28 | 1.31 | 1.31 | 1.33 | 1.28 | 19,000 |
| December 29, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.26 | 32,394 |
| December 23, 2025 | 1.29 | 1.27 | 1.27 | 1.29 | 1.25 | 127,324 |
| December 22, 2025 | 1.28 | 1.29 | 1.29 | 1.32 | 1.28 | 75,020 |
| December 19, 2025 | 1.27 | 1.27 | 1.27 | 1.31 | 1.25 | 122,766 |
| December 18, 2025 | 1.32 | 1.27 | 1.27 | 1.32 | 1.27 | 23,466 |
| December 17, 2025 | 1.28 | 1.31 | 1.31 | 1.34 | 1.28 | 57,038 |
| December 16, 2025 | 1.28 | 1.29 | 1.29 | 1.31 | 1.28 | 21,577 |
| December 15, 2025 | 1.29 | 1.28 | 1.28 | 1.31 | 1.28 | 32,454 |
| December 12, 2025 | 1.36 | 1.27 | 1.27 | 1.36 | 1.25 | 36,250 |
| December 11, 2025 | 1.29 | 1.27 | 1.27 | 1.31 | 1.25 | 34,908 |
| December 10, 2025 | 1.3 | 1.28 | 1.28 | 1.32 | 1.27 | 80,634 |
| December 09, 2025 | 1.27 | 1.31 | 1.31 | 1.34 | 1.27 | 70,563 |
| December 08, 2025 | 1.28 | 1.32 | 1.32 | 1.38 | 1.28 | 123,124 |
| December 05, 2025 | 1.29 | 1.27 | 1.27 | 1.32 | 1.27 | 39,446 |
| December 04, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.26 | 33,949 |
| December 03, 2025 | 1.25 | 1.27 | 1.27 | 1.32 | 1.22 | 81,173 |
| December 02, 2025 | 1.25 | 1.24 | 1.24 | 1.27 | 1.22 | 48,476 |
| December 01, 2025 | 1.31 | 1.25 | 1.25 | 1.33 | 1.25 | 52,092 |
| November 28, 2025 | 1.27 | 1.33 | 1.33 | 1.35 | 1.27 | 38,555 |
| November 27, 2025 | 1.28 | 1.28 | 1.28 | 1.29 | 1.27 | 17,085 |
| November 26, 2025 | 1.31 | 1.28 | 1.28 | 1.31 | 1.22 | 76,006 |
| November 25, 2025 | 1.3 | 1.32 | 1.32 | 1.32 | 1.24 | 35,182 |
| November 24, 2025 | 1.3 | 1.28 | 1.28 | 1.34 | 1.25 | 119,635 |
| November 21, 2025 | 1.33 | 1.34 | 1.34 | 1.35 | 1.31 | 18,329 |
| November 20, 2025 | 1.4 | 1.33 | 1.33 | 1.4 | 1.32 | 57,500 |
| November 19, 2025 | 1.37 | 1.36 | 1.36 | 1.39 | 1.33 | 10,235 |
| November 18, 2025 | 1.42 | 1.38 | 1.38 | 1.42 | 1.31 | 114,183 |
| November 17, 2025 | 1.39 | 1.38 | 1.38 | 1.43 | 1.38 | 40,880 |
| November 14, 2025 | 1.32 | 1.41 | 1.41 | 1.48 | 1.3 | 68,911 |
| November 13, 2025 | 1.41 | 1.35 | 1.35 | 1.41 | 1.25 | 298,322 |
| November 12, 2025 | 1.44 | 1.42 | 1.42 | 1.48 | 1.4 | 217,461 |
| November 11, 2025 | 1.48 | 1.46 | 1.46 | 1.49 | 1.45 | 164,975 |
| November 10, 2025 | 1.43 | 1.5 | 1.5 | 1.54 | 1.43 | 133,184 |
| November 07, 2025 | 1.47 | 1.43 | 1.43 | 1.47 | 1.4 | 54,336 |
| November 06, 2025 | 1.45 | 1.44 | 1.44 | 1.46 | 1.41 | 65,256 |
| November 05, 2025 | 1.41 | 1.43 | 1.43 | 1.45 | 1.41 | 35,452 |
| November 04, 2025 | 1.49 | 1.43 | 1.43 | 1.5 | 1.42 | 56,759 |
| November 03, 2025 | 1.51 | 1.47 | 1.47 | 1.51 | 1.44 | 91,346 |
| October 31, 2025 | 1.49 | 1.48 | 1.48 | 1.5 | 1.48 | 16,807 |
| October 30, 2025 | 1.55 | 1.51 | 1.51 | 1.56 | 1.48 | 96,251 |
| October 29, 2025 | 1.55 | 1.56 | 1.56 | 1.56 | 1.51 | 33,835 |
| October 28, 2025 | 1.55 | 1.55 | 1.55 | 1.58 | 1.54 | 16,274 |
| October 27, 2025 | 1.57 | 1.57 | 1.57 | 1.6 | 1.52 | 23,072 |
| October 24, 2025 | 1.58 | 1.54 | 1.54 | 1.58 | 1.54 | 19,085 |
| October 23, 2025 | 1.56 | 1.57 | 1.57 | 1.59 | 1.55 | 16,767 |
| October 22, 2025 | 1.53 | 1.61 | 1.61 | 1.61 | 1.53 | 24,774 |
| October 21, 2025 | 1.59 | 1.53 | 1.53 | 1.59 | 1.5 | 18,091 |
| October 20, 2025 | 1.51 | 1.58 | 1.58 | 1.59 | 1.51 | 33,762 |
| October 17, 2025 | 1.63 | 1.53 | 1.53 | 1.65 | 1.5 | 138,762 |
| October 16, 2025 | 1.44 | 1.59 | 1.59 | 1.65 | 1.43 | 227,267 |