1.53
-0.02(-1.29%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.6 | 1.55 | 1.55 | 1.61 | 1.53 | 826,117 |
| January 12, 2026 | 1.64 | 1.59 | 1.59 | 1.69 | 1.56 | 1.34M |
| January 09, 2026 | 1.51 | 1.59 | 1.59 | 1.64 | 1.51 | 679,200 |
| January 08, 2026 | 1.47 | 1.51 | 1.51 | 1.52 | 1.43 | 646,600 |
| January 07, 2026 | 1.56 | 1.49 | 1.49 | 1.58 | 1.46 | 912,200 |
| January 06, 2026 | 1.61 | 1.56 | 1.56 | 1.68 | 1.55 | 494,621 |
| January 05, 2026 | 1.56 | 1.59 | 1.59 | 1.65 | 1.56 | 533,400 |
| January 02, 2026 | 1.6 | 1.52 | 1.52 | 1.64 | 1.51 | 572,400 |
| December 31, 2025 | 1.67 | 1.61 | 1.61 | 1.7 | 1.61 | 246,845 |
| December 30, 2025 | 1.61 | 1.68 | 1.68 | 1.7 | 1.61 | 576,900 |
| December 29, 2025 | 1.62 | 1.62 | 1.62 | 1.66 | 1.59 | 548,935 |
| December 23, 2025 | 1.53 | 1.64 | 1.64 | 1.67 | 1.49 | 1.66M |
| December 22, 2025 | 1.42 | 1.57 | 1.57 | 1.6 | 1.41 | 1.6M |
| December 19, 2025 | 1.35 | 1.35 | 1.35 | 1.41 | 1.3 | 593,054 |
| December 18, 2025 | 1.45 | 1.37 | 1.37 | 1.45 | 1.37 | 740,300 |
| December 17, 2025 | 1.45 | 1.43 | 1.43 | 1.47 | 1.43 | 202,624 |
| December 16, 2025 | 1.46 | 1.43 | 1.43 | 1.47 | 1.41 | 606,620 |
| December 15, 2025 | 1.51 | 1.46 | 1.46 | 1.52 | 1.42 | 723,246 |
| December 12, 2025 | 1.55 | 1.49 | 1.49 | 1.57 | 1.48 | 601,856 |
| December 11, 2025 | 1.43 | 1.52 | 1.52 | 1.56 | 1.42 | 1.99M |
| December 10, 2025 | 1.41 | 1.4 | 1.4 | 1.44 | 1.38 | 494,200 |
| December 09, 2025 | 1.33 | 1.41 | 1.41 | 1.43 | 1.32 | 540,900 |
| December 08, 2025 | 1.35 | 1.33 | 1.33 | 1.35 | 1.32 | 225,504 |
| December 05, 2025 | 1.38 | 1.36 | 1.36 | 1.39 | 1.34 | 384,300 |
| December 04, 2025 | 1.37 | 1.36 | 1.36 | 1.38 | 1.35 | 520,000 |
| December 03, 2025 | 1.4 | 1.38 | 1.38 | 1.4 | 1.36 | 277,700 |
| December 02, 2025 | 1.37 | 1.39 | 1.39 | 1.39 | 1.34 | 482,700 |
| December 01, 2025 | 1.44 | 1.4 | 1.4 | 1.46 | 1.4 | 556,913 |
| November 28, 2025 | 1.36 | 1.42 | 1.42 | 1.42 | 1.35 | 395,900 |
| November 27, 2025 | 1.34 | 1.36 | 1.36 | 1.36 | 1.31 | 195,524 |
| November 26, 2025 | 1.28 | 1.34 | 1.34 | 1.35 | 1.28 | 653,470 |
| November 25, 2025 | 1.27 | 1.29 | 1.29 | 1.3 | 1.25 | 298,700 |
| November 24, 2025 | 1.22 | 1.27 | 1.27 | 1.27 | 1.21 | 299,700 |
| November 21, 2025 | 1.22 | 1.2 | 1.2 | 1.22 | 1.19 | 387,800 |
| November 20, 2025 | 1.29 | 1.22 | 1.22 | 1.32 | 1.21 | 746,316 |
| November 19, 2025 | 1.28 | 1.29 | 1.29 | 1.32 | 1.26 | 410,709 |
| November 18, 2025 | 1.25 | 1.27 | 1.27 | 1.27 | 1.23 | 308,743 |
| November 17, 2025 | 1.28 | 1.24 | 1.24 | 1.3 | 1.22 | 989,105 |
| November 14, 2025 | 1.22 | 1.29 | 1.29 | 1.31 | 1.22 | 694,600 |
| November 13, 2025 | 1.31 | 1.26 | 1.26 | 1.34 | 1.26 | 750,800 |
| November 12, 2025 | 1.28 | 1.32 | 1.32 | 1.35 | 1.26 | 1.08M |
| November 11, 2025 | 1.22 | 1.27 | 1.27 | 1.28 | 1.2 | 1.07M |
| November 10, 2025 | 1.23 | 1.21 | 1.21 | 1.27 | 1.21 | 658,018 |
| November 07, 2025 | 1.15 | 1.18 | 1.18 | 1.2 | 1.13 | 386,100 |
| November 06, 2025 | 1.13 | 1.14 | 1.14 | 1.15 | 1.11 | 555,509 |
| November 05, 2025 | 1.12 | 1.13 | 1.13 | 1.14 | 1.11 | 408,420 |
| November 04, 2025 | 1.14 | 1.09 | 1.09 | 1.15 | 1.09 | 818,800 |
| November 03, 2025 | 1.23 | 1.18 | 1.18 | 1.24 | 1.17 | 447,700 |
| October 31, 2025 | 1.21 | 1.22 | 1.22 | 1.22 | 1.18 | 542,000 |
| October 30, 2025 | 1.17 | 1.19 | 1.19 | 1.2 | 1.17 | 390,800 |
| October 29, 2025 | 1.2 | 1.17 | 1.17 | 1.24 | 1.16 | 922,101 |
| October 28, 2025 | 1.13 | 1.17 | 1.17 | 1.2 | 1.13 | 770,300 |
| October 27, 2025 | 1.15 | 1.14 | 1.14 | 1.16 | 1.11 | 680,704 |
| October 24, 2025 | 1.2 | 1.18 | 1.18 | 1.21 | 1.16 | 543,235 |
| October 23, 2025 | 1.23 | 1.2 | 1.2 | 1.23 | 1.17 | 645,513 |
| October 22, 2025 | 1.15 | 1.18 | 1.18 | 1.2 | 1.14 | 1.36M |
| October 21, 2025 | 1.3 | 1.21 | 1.21 | 1.3 | 1.12 | 3.04M |
| October 20, 2025 | 1.37 | 1.37 | 1.37 | 1.4 | 1.34 | 727,439 |
| October 17, 2025 | 1.4 | 1.34 | 1.34 | 1.44 | 1.3 | 1.48M |
| October 16, 2025 | 1.49 | 1.46 | 1.46 | 1.53 | 1.45 | 703,100 |
