1.45
+0.06(+4.32%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.39 | 1.45 | 1.45 | 1.48 | 1.37 | 172,608 |
| December 03, 2025 | 1.31 | 1.39 | 1.39 | 1.41 | 1.29 | 174,642 |
| December 02, 2025 | 1.35 | 1.33 | 1.33 | 1.35 | 1.31 | 78,812 |
| December 01, 2025 | 1.38 | 1.37 | 1.37 | 1.4 | 1.33 | 112,031 |
| November 28, 2025 | 1.31 | 1.4 | 1.4 | 1.41 | 1.31 | 250,706 |
| November 27, 2025 | 1.32 | 1.29 | 1.29 | 1.34 | 1.29 | 125,100 |
| November 26, 2025 | 1.4 | 1.31 | 1.31 | 1.4 | 1.29 | 150,467 |
| November 25, 2025 | 1.36 | 1.37 | 1.37 | 1.39 | 1.29 | 114,000 |
| November 24, 2025 | 1.27 | 1.32 | 1.32 | 1.32 | 1.2 | 228,731 |
| November 21, 2025 | 1.24 | 1.19 | 1.19 | 1.27 | 1.18 | 162,637 |
| November 20, 2025 | 1.35 | 1.24 | 1.24 | 1.4 | 1.22 | 505,500 |
| November 19, 2025 | 1.29 | 1.32 | 1.32 | 1.32 | 1.27 | 89,700 |
| November 18, 2025 | 1.25 | 1.27 | 1.27 | 1.27 | 1.2 | 202,300 |
| November 17, 2025 | 1.31 | 1.23 | 1.23 | 1.34 | 1.21 | 248,723 |
| November 14, 2025 | 1.25 | 1.29 | 1.29 | 1.33 | 1.25 | 385,400 |
| November 13, 2025 | 1.41 | 1.33 | 1.33 | 1.43 | 1.33 | 416,000 |
| November 12, 2025 | 1.4 | 1.42 | 1.42 | 1.44 | 1.4 | 491,246 |
| November 11, 2025 | 1.54 | 1.42 | 1.42 | 1.54 | 1.39 | 502,505 |
| November 10, 2025 | 1.6 | 1.51 | 1.51 | 1.6 | 1.48 | 1.94M |
| November 07, 2025 | 1.35 | 1.46 | 1.46 | 1.48 | 1.31 | 981,900 |
| November 06, 2025 | 1.4 | 1.31 | 1.31 | 1.43 | 1.3 | 432,341 |
| November 05, 2025 | 1.52 | 1.45 | 1.45 | 1.58 | 1.43 | 1.25M |
| November 04, 2025 | 1.42 | 1.39 | 1.39 | 1.47 | 1.35 | 712,047 |
| November 03, 2025 | 1.8 | 1.42 | 1.42 | 1.8 | 1.42 | 1.54M |
| October 31, 2025 | 1.94 | 1.76 | 1.76 | 1.96 | 1.76 | 1.41M |
| October 30, 2025 | 2.02 | 1.95 | 1.95 | 2.02 | 1.86 | 1.62M |
| October 29, 2025 | 2 | 2.04 | 2.04 | 2.1 | 1.91 | 343,114 |
| October 28, 2025 | 2 | 1.97 | 1.97 | 2.03 | 1.88 | 536,800 |
| October 27, 2025 | 2.15 | 2.06 | 2.06 | 2.15 | 1.85 | 1.41M |
| October 24, 2025 | 2.25 | 2.06 | 2.06 | 2.25 | 2.03 | 1.37M |
| October 23, 2025 | 2.52 | 2.36 | 2.36 | 2.65 | 2.18 | 2.23M |
| October 22, 2025 | 2.14 | 2.31 | 2.31 | 2.52 | 2.02 | 2.02M |
| October 21, 2025 | 2.35 | 2.27 | 2.27 | 2.46 | 2.17 | 1.88M |
| October 20, 2025 | 3.05 | 2.97 | 2.97 | 3.5 | 2.64 | 763,308 |
| October 17, 2025 | 3.4 | 3.09 | 3.09 | 3.58 | 2.57 | 2.72M |
| October 16, 2025 | 3.2 | 2.26 | 2.26 | 3.2 | 2.22 | 4.45M |
| October 15, 2025 | 5.81 | 3.21 | 3.21 | 5.9 | 3.02 | 2.2M |
| October 14, 2025 | 7.35 | 6.55 | 6.55 | 7.75 | 5.87 | 1.82M |
| October 10, 2025 | 2.82 | 2.36 | 2.36 | 3.15 | 2.28 | 236,900 |
| October 09, 2025 | 2.95 | 2.65 | 2.65 | 3.26 | 2.4 | 491,824 |
| October 08, 2025 | 2.33 | 3.15 | 3.15 | 3.31 | 2.25 | 701,301 |
| October 07, 2025 | 2.03 | 2.28 | 2.28 | 2.3 | 2.03 | 274,938 |
| October 06, 2025 | 1.77 | 1.95 | 1.95 | 1.95 | 1.75 | 210,645 |
| October 03, 2025 | 1.78 | 1.68 | 1.68 | 1.82 | 1.6 | 213,300 |
| October 02, 2025 | 2.11 | 1.75 | 1.75 | 2.11 | 1.68 | 244,236 |
| October 01, 2025 | 1.7 | 2.08 | 2.08 | 2.2 | 1.69 | 420,818 |
| September 30, 2025 | 1.6 | 1.68 | 1.68 | 1.7 | 1.54 | 138,023 |
| September 29, 2025 | 1.5 | 1.55 | 1.55 | 1.59 | 1.48 | 60,439 |
| September 26, 2025 | 1.65 | 1.48 | 1.48 | 1.7 | 1.42 | 433,619 |
| September 25, 2025 | 1.42 | 1.5 | 1.5 | 1.69 | 1.42 | 251,600 |
| September 24, 2025 | 1.39 | 1.42 | 1.42 | 1.46 | 1.37 | 41,324 |
| September 23, 2025 | 1.49 | 1.37 | 1.37 | 1.5 | 1.35 | 166,044 |
| September 22, 2025 | 1.52 | 1.48 | 1.48 | 1.54 | 1.45 | 41,209 |
| September 19, 2025 | 1.5 | 1.48 | 1.48 | 1.6 | 1.39 | 57,800 |
| September 18, 2025 | 1.3 | 1.5 | 1.5 | 1.5 | 1.3 | 75,300 |
| September 17, 2025 | 1.39 | 1.3 | 1.3 | 1.42 | 1.3 | 70,600 |
| September 16, 2025 | 1.28 | 1.38 | 1.38 | 1.48 | 1.28 | 129,703 |
| September 15, 2025 | 1.26 | 1.23 | 1.23 | 1.33 | 1.17 | 212,622 |
| September 12, 2025 | 1.64 | 1.25 | 1.25 | 1.75 | 1.25 | 875,000 |
| September 11, 2025 | 1.18 | 1.18 | 1.18 | 1.19 | 1.17 | 23,123 |