0.96
-0.01(-1.03%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.98 | 0.97 | 0.97 | 0.98 | 0.96 | 45,200 |
| October 22, 2025 | 0.96 | 0.98 | 0.98 | 1 | 0.95 | 207,200 |
| October 21, 2025 | 0.99 | 0.97 | 0.97 | 1 | 0.95 | 225,200 |
| October 20, 2025 | 0.9 | 0.99 | 0.99 | 1.01 | 0.9 | 269,943 |
| October 17, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.89 | 87,420 |
| October 16, 2025 | 0.94 | 0.9 | 0.9 | 0.94 | 0.9 | 211,204 |
| October 15, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.89 | 136,438 |
| October 14, 2025 | 0.86 | 0.91 | 0.91 | 0.98 | 0.86 | 446,627 |
| October 10, 2025 | 0.82 | 0.84 | 0.84 | 0.86 | 0.81 | 194,827 |
| October 09, 2025 | 0.79 | 0.81 | 0.81 | 0.81 | 0.79 | 59,947 |
| October 08, 2025 | 0.81 | 0.79 | 0.79 | 0.81 | 0.79 | 95,634 |
| October 07, 2025 | 0.78 | 0.81 | 0.81 | 0.81 | 0.76 | 286,149 |
| October 06, 2025 | 0.83 | 0.77 | 0.77 | 0.83 | 0.76 | 217,900 |
| October 03, 2025 | 0.81 | 0.82 | 0.82 | 0.83 | 0.8 | 204,500 |
| October 02, 2025 | 0.81 | 0.8 | 0.8 | 0.81 | 0.79 | 51,704 |
| October 01, 2025 | 0.84 | 0.81 | 0.81 | 0.85 | 0.78 | 111,401 |
| September 30, 2025 | 0.85 | 0.81 | 0.81 | 0.85 | 0.79 | 114,400 |
| September 29, 2025 | 0.74 | 0.82 | 0.82 | 0.84 | 0.74 | 239,900 |
| September 26, 2025 | 0.73 | 0.74 | 0.74 | 0.75 | 0.73 | 232,800 |
| September 25, 2025 | 0.74 | 0.73 | 0.73 | 0.74 | 0.72 | 264,600 |
| September 24, 2025 | 0.74 | 0.74 | 0.74 | 0.75 | 0.73 | 290,000 |
| September 23, 2025 | 0.75 | 0.74 | 0.74 | 0.77 | 0.74 | 335,800 |
| September 22, 2025 | 0.75 | 0.75 | 0.75 | 0.76 | 0.74 | 210,508 |
| September 19, 2025 | 0.76 | 0.75 | 0.75 | 0.76 | 0.75 | 290,048 |
| September 18, 2025 | 0.75 | 0.75 | 0.75 | 0.77 | 0.74 | 397,830 |
| September 17, 2025 | 0.77 | 0.77 | 0.77 | 0.78 | 0.77 | 328,204 |
| September 16, 2025 | 0.77 | 0.76 | 0.76 | 0.78 | 0.76 | 147,811 |
| September 15, 2025 | 0.8 | 0.77 | 0.77 | 0.8 | 0.76 | 274,800 |
| September 12, 2025 | 0.83 | 0.78 | 0.78 | 0.83 | 0.77 | 290,000 |
| September 11, 2025 | 0.86 | 0.81 | 0.81 | 0.86 | 0.8 | 505,300 |
| September 10, 2025 | 0.89 | 0.85 | 0.85 | 0.89 | 0.84 | 176,300 |
| September 09, 2025 | 0.87 | 0.88 | 0.88 | 0.89 | 0.87 | 269,516 |
| September 08, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.81 | 215,006 |
| September 05, 2025 | 0.88 | 0.85 | 0.85 | 0.88 | 0.83 | 276,000 |
| September 04, 2025 | 0.9 | 0.87 | 0.87 | 0.9 | 0.85 | 234,200 |
| September 03, 2025 | 0.85 | 0.88 | 0.88 | 0.9 | 0.85 | 243,714 |
| September 02, 2025 | 0.94 | 0.83 | 0.83 | 0.94 | 0.83 | 515,417 |
| August 29, 2025 | 0.99 | 0.95 | 0.95 | 1.04 | 0.92 | 98,517 |
| August 28, 2025 | 0.99 | 1 | 1 | 1.03 | 0.99 | 202,300 |
| August 27, 2025 | 0.91 | 0.97 | 0.97 | 0.97 | 0.91 | 164,200 |
| August 26, 2025 | 0.93 | 0.9 | 0.9 | 0.97 | 0.89 | 283,800 |
| August 25, 2025 | 0.93 | 0.9 | 0.9 | 0.94 | 0.89 | 243,802 |
| August 22, 2025 | 0.87 | 1 | 1 | 1 | 0.86 | 272,800 |
| August 21, 2025 | 0.84 | 0.87 | 0.87 | 0.87 | 0.82 | 606,730 |
| August 20, 2025 | 0.9 | 0.83 | 0.83 | 0.9 | 0.82 | 616,300 |
| August 19, 2025 | 1.05 | 0.95 | 0.95 | 1.07 | 0.94 | 147,705 |
| August 18, 2025 | 1.12 | 1.02 | 1.02 | 1.16 | 1.02 | 534,707 |
| August 15, 2025 | 0.94 | 1.17 | 1.17 | 1.17 | 0.94 | 563,927 |
| August 14, 2025 | 0.88 | 0.91 | 0.91 | 0.93 | 0.88 | 79,720 |
| August 13, 2025 | 0.91 | 0.89 | 0.89 | 0.95 | 0.89 | 128,719 |
| August 12, 2025 | 0.81 | 0.87 | 0.87 | 0.88 | 0.81 | 99,319 |
| August 11, 2025 | 0.89 | 0.82 | 0.82 | 0.9 | 0.82 | 65,700 |
| August 08, 2025 | 0.9 | 0.9 | 0.9 | 0.93 | 0.9 | 65,635 |
| August 07, 2025 | 0.94 | 0.91 | 0.91 | 0.95 | 0.91 | 66,300 |
| August 06, 2025 | 0.95 | 0.95 | 0.95 | 0.98 | 0.92 | 162,300 |
| August 05, 2025 | 0.86 | 0.95 | 0.95 | 0.96 | 0.86 | 309,046 |
| August 01, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.77 | 137,700 |
| July 31, 2025 | 0.97 | 0.81 | 0.81 | 0.98 | 0.81 | 390,037 |
| July 30, 2025 | 0.99 | 0.95 | 0.95 | 1.05 | 0.94 | 247,900 |
| July 29, 2025 | 1.08 | 0.99 | 0.99 | 1.08 | 0.89 | 315,600 |