0.82
+0.02(+2.50%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 29, 2025 | 0.84 | 0.8 | 0.8 | 0.84 | 0.8 | 431,440 | 
| October 28, 2025 | 0.84 | 0.8 | 0.8 | 0.86 | 0.8 | 214,803 | 
| October 27, 2025 | 0.85 | 0.81 | 0.81 | 0.86 | 0.8 | 363,137 | 
| October 24, 2025 | 0.9 | 0.87 | 0.87 | 0.91 | 0.87 | 188,400 | 
| October 23, 2025 | 0.93 | 0.88 | 0.88 | 0.93 | 0.86 | 384,400 | 
| October 22, 2025 | 0.9 | 0.9 | 0.9 | 0.95 | 0.85 | 354,734 | 
| October 21, 2025 | 1.02 | 0.91 | 0.91 | 1.02 | 0.89 | 398,232 | 
| October 20, 2025 | 1.01 | 1.03 | 1.03 | 1.04 | 0.97 | 325,346 | 
| October 17, 2025 | 1.06 | 0.97 | 0.97 | 1.06 | 0.97 | 386,000 | 
| October 16, 2025 | 1.16 | 1.06 | 1.06 | 1.16 | 1.04 | 714,300 | 
| October 15, 2025 | 1.15 | 1.16 | 1.16 | 1.23 | 1.13 | 438,529 | 
| October 14, 2025 | 1.06 | 1.15 | 1.15 | 1.17 | 1.04 | 695,800 | 
| October 10, 2025 | 1.03 | 0.99 | 0.99 | 1.04 | 0.98 | 470,100 | 
| October 09, 2025 | 1 | 0.99 | 0.99 | 1.07 | 0.94 | 370,242 | 
| October 08, 2025 | 0.89 | 0.99 | 0.99 | 0.99 | 0.88 | 280,500 | 
| October 07, 2025 | 0.88 | 0.86 | 0.86 | 0.89 | 0.85 | 294,600 | 
| October 06, 2025 | 0.89 | 0.89 | 0.89 | 0.9 | 0.87 | 423,002 | 
| October 03, 2025 | 0.89 | 0.86 | 0.86 | 0.91 | 0.86 | 214,900 | 
| October 02, 2025 | 0.92 | 0.87 | 0.87 | 0.92 | 0.87 | 189,464 | 
| October 01, 2025 | 0.91 | 0.92 | 0.92 | 0.94 | 0.9 | 131,600 | 
| September 30, 2025 | 0.9 | 0.9 | 0.9 | 0.92 | 0.9 | 68,600 | 
| September 29, 2025 | 0.93 | 0.92 | 0.92 | 0.95 | 0.91 | 163,711 | 
| September 26, 2025 | 0.88 | 0.9 | 0.9 | 0.92 | 0.88 | 150,045 | 
| September 25, 2025 | 0.87 | 0.88 | 0.88 | 0.88 | 0.85 | 67,500 | 
| September 24, 2025 | 0.88 | 0.87 | 0.87 | 0.9 | 0.85 | 341,404 | 
| September 23, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.88 | 182,128 | 
| September 22, 2025 | 0.95 | 0.88 | 0.88 | 0.95 | 0.87 | 1.09M | 
| September 19, 2025 | 0.91 | 0.94 | 0.94 | 0.95 | 0.9 | 134,041 | 
| September 18, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.9 | 45,525 | 
| September 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.9 | 89,333 | 
| September 16, 2025 | 0.99 | 0.95 | 0.95 | 0.99 | 0.94 | 149,900 | 
| September 15, 2025 | 0.93 | 0.98 | 0.98 | 0.99 | 0.93 | 196,000 | 
| September 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 133,009 | 
| September 11, 2025 | 0.95 | 0.92 | 0.92 | 0.96 | 0.89 | 241,242 | 
| September 10, 2025 | 0.96 | 0.97 | 0.97 | 0.99 | 0.96 | 64,648 | 
| September 09, 2025 | 1 | 0.95 | 0.95 | 1 | 0.95 | 138,700 | 
| September 08, 2025 | 0.96 | 0.97 | 0.97 | 0.98 | 0.94 | 132,512 | 
| September 05, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.92 | 110,700 | 
| September 04, 2025 | 0.91 | 0.89 | 0.89 | 0.97 | 0.87 | 147,500 | 
| September 03, 2025 | 0.79 | 0.89 | 0.89 | 0.95 | 0.78 | 600,905 | 
| September 02, 2025 | 0.73 | 0.77 | 0.77 | 0.78 | 0.72 | 286,200 | 
| August 29, 2025 | 0.71 | 0.7 | 0.7 | 0.71 | 0.68 | 24,821 | 
| August 28, 2025 | 0.71 | 0.69 | 0.69 | 0.71 | 0.68 | 34,843 | 
| August 27, 2025 | 0.7 | 0.7 | 0.7 | 0.71 | 0.7 | 12,850 | 
| August 26, 2025 | 0.67 | 0.7 | 0.7 | 0.71 | 0.67 | 53,700 | 
| August 25, 2025 | 0.67 | 0.67 | 0.67 | 0.68 | 0.66 | 30,400 | 
| August 22, 2025 | 0.65 | 0.68 | 0.68 | 0.69 | 0.65 | 77,600 | 
| August 21, 2025 | 0.68 | 0.65 | 0.65 | 0.68 | 0.65 | 544,444 | 
| August 20, 2025 | 0.69 | 0.68 | 0.68 | 0.7 | 0.68 | 33,600 | 
| August 19, 2025 | 0.74 | 0.69 | 0.69 | 0.74 | 0.69 | 21,100 | 
| August 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 29,000 | 
| August 15, 2025 | 0.72 | 0.74 | 0.74 | 0.74 | 0.72 | 8,800 | 
| August 14, 2025 | 0.72 | 0.7 | 0.7 | 0.72 | 0.7 | 59,400 | 
| August 13, 2025 | 0.7 | 0.71 | 0.71 | 0.74 | 0.69 | 65,644 | 
| August 12, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.68 | 29,100 | 
| August 11, 2025 | 0.69 | 0.67 | 0.67 | 0.7 | 0.67 | 66,400 | 
| August 08, 2025 | 0.68 | 0.7 | 0.7 | 0.7 | 0.68 | 24,331 | 
| August 07, 2025 | 0.69 | 0.69 | 0.69 | 0.7 | 0.68 | 24,523 | 
| August 06, 2025 | 0.69 | 0.69 | 0.69 | 0.7 | 0.69 | 7,000 | 
| August 05, 2025 | 0.68 | 0.69 | 0.69 | 0.69 | 0.68 | 74,532 |