0.93
-0.01(-1.06%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.93 | 57,479 |
| December 03, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.92 | 65,400 |
| December 02, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 53,200 |
| December 01, 2025 | 0.92 | 0.94 | 0.94 | 0.96 | 0.88 | 318,214 |
| November 28, 2025 | 0.94 | 0.95 | 0.95 | 0.95 | 0.93 | 30,400 |
| November 27, 2025 | 0.98 | 0.94 | 0.94 | 0.98 | 0.93 | 109,910 |
| November 26, 2025 | 0.99 | 0.98 | 0.98 | 1 | 0.96 | 162,300 |
| November 25, 2025 | 0.98 | 0.99 | 0.99 | 1 | 0.97 | 104,846 |
| November 24, 2025 | 0.97 | 0.96 | 0.96 | 0.99 | 0.96 | 75,437 |
| November 21, 2025 | 0.96 | 0.97 | 0.97 | 0.97 | 0.92 | 108,400 |
| November 20, 2025 | 0.98 | 0.92 | 0.92 | 1 | 0.92 | 232,600 |
| November 19, 2025 | 0.98 | 0.94 | 0.94 | 0.99 | 0.94 | 207,731 |
| November 18, 2025 | 0.97 | 0.96 | 0.96 | 0.98 | 0.95 | 122,522 |
| November 17, 2025 | 1.01 | 0.99 | 0.99 | 1.03 | 0.98 | 124,100 |
| November 14, 2025 | 1 | 0.99 | 0.99 | 1 | 0.95 | 179,600 |
| November 13, 2025 | 1.01 | 0.97 | 0.97 | 1.03 | 0.96 | 172,200 |
| November 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1 | 67,709 |
| November 11, 2025 | 1.04 | 1.03 | 1.03 | 1.04 | 0.99 | 88,335 |
| November 10, 2025 | 1.02 | 1.01 | 1.01 | 1.03 | 1 | 59,100 |
| November 07, 2025 | 0.98 | 1 | 1 | 1.02 | 0.96 | 162,800 |
| November 06, 2025 | 1.01 | 0.99 | 0.99 | 1.02 | 0.98 | 161,647 |
| November 05, 2025 | 1.05 | 1.01 | 1.01 | 1.05 | 1 | 190,802 |
| November 04, 2025 | 1.05 | 1.03 | 1.03 | 1.05 | 1.03 | 44,834 |
| November 03, 2025 | 1.08 | 1.05 | 1.05 | 1.09 | 1.03 | 110,800 |
| October 31, 2025 | 1.05 | 1.07 | 1.07 | 1.11 | 1.05 | 211,000 |
| October 30, 2025 | 1.04 | 1.05 | 1.05 | 1.06 | 1.03 | 33,400 |
| October 29, 2025 | 1.04 | 1.04 | 1.04 | 1.06 | 1.02 | 91,900 |
| October 28, 2025 | 1.07 | 1.01 | 1.01 | 1.08 | 1.01 | 330,618 |
| October 27, 2025 | 1.01 | 1.14 | 1.14 | 1.14 | 1.01 | 191,405 |
| October 24, 2025 | 1 | 1 | 1 | 1.03 | 0.98 | 479,300 |
| October 23, 2025 | 1.01 | 1 | 1 | 1.01 | 0.98 | 239,811 |
| October 22, 2025 | 1.01 | 1 | 1 | 1.01 | 0.99 | 435,435 |
| October 21, 2025 | 1.01 | 1 | 1 | 1.01 | 0.95 | 214,103 |
| October 20, 2025 | 1.01 | 1 | 1 | 1.01 | 0.99 | 331,004 |
| October 17, 2025 | 1.04 | 0.96 | 0.96 | 1.04 | 0.95 | 402,000 |
| October 16, 2025 | 1.08 | 1.04 | 1.04 | 1.08 | 1 | 549,400 |
| October 15, 2025 | 1.12 | 1.07 | 1.07 | 1.12 | 1.05 | 483,900 |
| October 14, 2025 | 1.18 | 1.11 | 1.11 | 1.18 | 1.11 | 933,540 |
| October 10, 2025 | 1.21 | 1.18 | 1.18 | 1.22 | 1.18 | 458,300 |
| October 09, 2025 | 1.17 | 1.18 | 1.18 | 1.19 | 1.15 | 659,219 |
| October 08, 2025 | 1.24 | 1.14 | 1.14 | 1.24 | 1.11 | 1.33M |
| October 07, 2025 | 1.44 | 1.41 | 1.41 | 1.45 | 1.41 | 104,900 |
| October 06, 2025 | 1.4 | 1.43 | 1.43 | 1.48 | 1.4 | 115,500 |
| October 03, 2025 | 1.42 | 1.41 | 1.41 | 1.45 | 1.41 | 65,900 |
| October 02, 2025 | 1.45 | 1.43 | 1.43 | 1.48 | 1.4 | 112,118 |
| October 01, 2025 | 1.52 | 1.49 | 1.49 | 1.53 | 1.43 | 114,800 |
| September 30, 2025 | 1.59 | 1.5 | 1.5 | 1.59 | 1.46 | 90,919 |
| September 29, 2025 | 1.53 | 1.49 | 1.49 | 1.54 | 1.47 | 168,937 |
| September 26, 2025 | 1.47 | 1.48 | 1.48 | 1.6 | 1.46 | 288,711 |
| September 25, 2025 | 1.47 | 1.46 | 1.46 | 1.48 | 1.36 | 191,023 |
| September 24, 2025 | 1.37 | 1.47 | 1.47 | 1.5 | 1.37 | 234,523 |
| September 23, 2025 | 1.45 | 1.37 | 1.37 | 1.49 | 1.35 | 77,431 |
| September 22, 2025 | 1.45 | 1.43 | 1.43 | 1.5 | 1.37 | 262,117 |
| September 19, 2025 | 1.33 | 1.31 | 1.31 | 1.33 | 1.25 | 52,300 |
| September 18, 2025 | 1.31 | 1.3 | 1.3 | 1.31 | 1.28 | 27,620 |
| September 17, 2025 | 1.27 | 1.29 | 1.29 | 1.32 | 1.27 | 55,532 |
| September 16, 2025 | 1.33 | 1.3 | 1.3 | 1.33 | 1.3 | 64,300 |
| September 15, 2025 | 1.32 | 1.33 | 1.33 | 1.36 | 1.26 | 74,403 |
| September 12, 2025 | 1.34 | 1.31 | 1.31 | 1.34 | 1.27 | 63,548 |
| September 11, 2025 | 1.32 | 1.33 | 1.33 | 1.47 | 1.3 | 194,236 |