1.15
-0.02(-1.71%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.18 | 1.17 | 1.17 | 1.19 | 1.16 | 172,927 |
| January 12, 2026 | 1.15 | 1.19 | 1.19 | 1.2 | 1.15 | 446,828 |
| January 09, 2026 | 1.13 | 1.16 | 1.16 | 1.17 | 1.08 | 823,228 |
| January 08, 2026 | 1.18 | 1.1 | 1.1 | 1.18 | 1.09 | 400,121 |
| January 07, 2026 | 1.16 | 1.17 | 1.17 | 1.17 | 1.13 | 12,592 |
| January 06, 2026 | 1.14 | 1.16 | 1.16 | 1.16 | 1.14 | 167,201 |
| January 05, 2026 | 1.16 | 1.16 | 1.16 | 1.24 | 1.15 | 747,740 |
| January 02, 2026 | 1.15 | 1.14 | 1.14 | 1.17 | 1.12 | 40,342 |
| December 31, 2025 | 1.11 | 1.12 | 1.12 | 1.14 | 1.11 | 72,582 |
| December 30, 2025 | 1.14 | 1.14 | 1.14 | 1.17 | 1.12 | 284,073 |
| December 29, 2025 | 1.06 | 1.14 | 1.14 | 1.17 | 1.01 | 1.27M |
| December 23, 2025 | 0.85 | 0.91 | 0.91 | 0.93 | 0.84 | 169,207 |
| December 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| December 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3,500 |
| December 18, 2025 | 0.88 | 0.87 | 0.87 | 0.88 | 0.87 | 15,562 |
| December 17, 2025 | 0.85 | 0.85 | 0.85 | 0.93 | 0.85 | 176,500 |
| December 16, 2025 | 0.87 | 0.84 | 0.84 | 0.9 | 0.84 | 449,161 |
| December 15, 2025 | 0.93 | 0.87 | 0.87 | 0.93 | 0.87 | 131,668 |
| December 12, 2025 | 0.92 | 0.95 | 0.95 | 0.96 | 0.92 | 20,453 |
| December 11, 2025 | 0.87 | 0.92 | 0.92 | 0.92 | 0.85 | 43,655 |
| December 10, 2025 | 0.88 | 0.92 | 0.92 | 0.93 | 0.88 | 220,550 |
| December 09, 2025 | 0.94 | 0.9 | 0.9 | 0.97 | 0.9 | 177,046 |
| December 08, 2025 | 0.97 | 0.95 | 0.95 | 0.99 | 0.94 | 16,634 |
| December 05, 2025 | 0.99 | 0.97 | 0.97 | 1.02 | 0.97 | 131,307 |
| December 04, 2025 | 0.94 | 1 | 1 | 1 | 0.94 | 109,133 |
| December 03, 2025 | 1 | 0.97 | 0.97 | 1 | 0.97 | 9,425 |
| December 02, 2025 | 1.01 | 0.96 | 0.96 | 1.02 | 0.95 | 43,800 |
| December 01, 2025 | 0.99 | 1.02 | 1.02 | 1.02 | 0.99 | 35,879 |
| November 28, 2025 | 0.96 | 1 | 1 | 1.03 | 0.96 | 42,750 |
| November 27, 2025 | 0.98 | 1 | 1 | 1.03 | 0.95 | 112,000 |
| November 26, 2025 | 0.98 | 0.97 | 0.97 | 1.01 | 0.97 | 242,140 |
| November 25, 2025 | 0.99 | 0.99 | 0.99 | 1.01 | 0.99 | 129,005 |
| November 24, 2025 | 1 | 0.99 | 0.99 | 1.08 | 0.97 | 335,493 |
| November 21, 2025 | 0.99 | 1 | 1 | 1.01 | 0.97 | 23,256 |
| November 20, 2025 | 1.03 | 1.02 | 1.02 | 1.03 | 1.01 | 56,410 |
| November 19, 2025 | 1 | 1.04 | 1.04 | 1.06 | 0.99 | 29,510 |
| November 18, 2025 | 1 | 0.98 | 0.98 | 1.01 | 0.98 | 47,681 |
| November 17, 2025 | 1.01 | 1.02 | 1.02 | 1.06 | 1 | 37,676 |
| November 14, 2025 | 0.98 | 1.02 | 1.02 | 1.07 | 0.98 | 6,200 |
| November 13, 2025 | 1.1 | 1.05 | 1.05 | 1.12 | 1.05 | 15,800 |
| November 12, 2025 | 1.12 | 1.14 | 1.14 | 1.14 | 1.07 | 93,701 |
| November 11, 2025 | 1.1 | 1.14 | 1.14 | 1.14 | 1.1 | 37,000 |
| November 10, 2025 | 1.09 | 1.1 | 1.1 | 1.1 | 1.07 | 23,444 |
| November 07, 2025 | 1.11 | 1.08 | 1.08 | 1.11 | 1.06 | 38,091 |
| November 06, 2025 | 1.13 | 1.12 | 1.12 | 1.13 | 1.05 | 3.22M |
| November 05, 2025 | 0.98 | 1.11 | 1.11 | 1.15 | 0.98 | 827,045 |
| November 04, 2025 | 1.02 | 0.98 | 0.98 | 1.02 | 0.98 | 102,227 |
| November 03, 2025 | 1 | 1.04 | 1.04 | 1.04 | 0.99 | 137,457 |
| October 31, 2025 | 0.92 | 1 | 1 | 1 | 0.92 | 283,739 |
| October 30, 2025 | 0.99 | 0.92 | 0.92 | 0.99 | 0.92 | 469,850 |
| October 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 400 |
| October 28, 2025 | 1 | 0.97 | 0.97 | 1 | 0.97 | 35,325 |
| October 27, 2025 | 1.02 | 1.01 | 1.01 | 1.03 | 0.99 | 105,393 |
| October 24, 2025 | 1 | 1.02 | 1.02 | 1.02 | 1 | 81,978 |
| October 23, 2025 | 1.02 | 0.99 | 0.99 | 1.02 | 0.99 | 68,600 |
| October 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1 | 39,408 |
| October 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 61,463 |
| October 20, 2025 | 1.03 | 1.02 | 1.02 | 1.03 | 1.02 | 44,400 |
| October 17, 2025 | 1 | 1.03 | 1.03 | 1.04 | 1 | 327,486 |
| October 16, 2025 | 1.07 | 1 | 1 | 1.07 | 1 | 368,271 |