0.92
-0.03(-3.16%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2,900 |
| December 03, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6,600 |
| December 02, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1,700 |
| December 01, 2025 | 0.94 | 0.95 | 0.95 | 0.98 | 0.9 | 62,300 |
| November 28, 2025 | 0.85 | 0.9 | 0.9 | 0.9 | 0.85 | 6,640 |
| November 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 |
| November 26, 2025 | 0.9 | 0.88 | 0.88 | 0.91 | 0.85 | 56,000 |
| November 25, 2025 | 0.99 | 0.97 | 0.97 | 0.99 | 0.97 | 10,300 |
| November 24, 2025 | 0.99 | 0.99 | 0.99 | 1 | 0.9 | 64,916 |
| November 21, 2025 | 1.03 | 1.05 | 1.05 | 1.05 | 0.99 | 20,710 |
| November 20, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.05 | 25,600 |
| November 19, 2025 | 1.1 | 1.1 | 1.1 | 1.14 | 1.05 | 42,200 |
| November 18, 2025 | 1.13 | 1.1 | 1.1 | 1.19 | 1.05 | 55,032 |
| November 17, 2025 | 1.15 | 1.22 | 1.22 | 1.22 | 1.15 | 11,700 |
| November 14, 2025 | 1.16 | 1.25 | 1.25 | 1.25 | 1.16 | 12,700 |
| November 13, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.18 | 5,200 |
| November 12, 2025 | 1.15 | 1.2 | 1.2 | 1.2 | 1.15 | 44,800 |
| November 11, 2025 | 1.13 | 1.19 | 1.19 | 1.19 | 1.12 | 6,715 |
| November 10, 2025 | 1.12 | 1.14 | 1.14 | 1.18 | 1.12 | 10,100 |
| November 07, 2025 | 1.19 | 1.12 | 1.12 | 1.19 | 1.03 | 24,245 |
| November 06, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.12 | 13,402 |
| November 05, 2025 | 1.25 | 1.13 | 1.13 | 1.33 | 1.13 | 30,400 |
| November 04, 2025 | 1.14 | 1.32 | 1.32 | 1.33 | 1.11 | 45,900 |
| November 03, 2025 | 1.15 | 1.16 | 1.16 | 1.18 | 1.14 | 44,100 |
| October 31, 2025 | 1.09 | 1.14 | 1.14 | 1.14 | 1.09 | 3,309 |
| October 30, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 1.02 | 6,500 |
| October 29, 2025 | 1.05 | 1.1 | 1.1 | 1.15 | 1.05 | 23,100 |
| October 28, 2025 | 1 | 1.02 | 1.02 | 1.02 | 0.91 | 34,100 |
| October 27, 2025 | 1.07 | 1.06 | 1.06 | 1.16 | 1.06 | 23,800 |
| October 24, 2025 | 1 | 1.05 | 1.05 | 1.09 | 0.97 | 17,900 |
| October 23, 2025 | 1.05 | 1.01 | 1.01 | 1.05 | 1.01 | 940 |
| October 22, 2025 | 0.96 | 1.02 | 1.02 | 1.02 | 0.96 | 50,600 |
| October 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 32,112 |
| October 20, 2025 | 0.96 | 0.96 | 0.96 | 0.99 | 0.96 | 21,400 |
| October 17, 2025 | 1 | 1 | 1 | 1.04 | 0.98 | 20,954 |
| October 16, 2025 | 1.07 | 0.99 | 0.99 | 1.09 | 0.99 | 22,526 |
| October 15, 2025 | 1.11 | 1.07 | 1.07 | 1.11 | 1.06 | 4,100 |
| October 14, 2025 | 1.1 | 1.11 | 1.11 | 1.15 | 1.05 | 88,301 |
| October 10, 2025 | 1.1 | 1.1 | 1.1 | 1.24 | 0.99 | 66,002 |
| October 09, 2025 | 1.13 | 1.05 | 1.05 | 1.18 | 1.02 | 84,208 |
| October 08, 2025 | 1.14 | 1.18 | 1.18 | 1.21 | 1.09 | 71,337 |
| October 07, 2025 | 1.28 | 1.1 | 1.1 | 1.28 | 1.09 | 90,320 |
| October 06, 2025 | 1.15 | 1.28 | 1.28 | 1.28 | 1.15 | 183,666 |
| October 03, 2025 | 1.09 | 1.09 | 1.09 | 1.24 | 1.05 | 121,500 |
| October 02, 2025 | 0.89 | 1.09 | 1.09 | 1.23 | 0.88 | 100,220 |
| October 01, 2025 | 0.89 | 0.93 | 0.93 | 1.02 | 0.86 | 25,120 |
| September 30, 2025 | 1.05 | 0.89 | 0.89 | 1.1 | 0.89 | 51,600 |
| September 29, 2025 | 0.88 | 1 | 1 | 1.33 | 0.84 | 86,100 |
| September 26, 2025 | 0.78 | 0.84 | 0.84 | 0.89 | 0.78 | 62,373 |
| September 25, 2025 | 0.74 | 0.76 | 0.76 | 0.79 | 0.74 | 60,900 |
| September 24, 2025 | 0.74 | 0.74 | 0.74 | 0.75 | 0.74 | 5,832 |
| September 23, 2025 | 0.78 | 0.74 | 0.74 | 0.78 | 0.74 | 21,429 |
| September 22, 2025 | 0.78 | 0.8 | 0.8 | 0.8 | 0.78 | 19,100 |
| September 19, 2025 | 0.79 | 0.78 | 0.78 | 0.79 | 0.73 | 47,900 |
| September 18, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.77 | 112,624 |
| September 17, 2025 | 0.8 | 0.9 | 0.9 | 0.9 | 0.8 | 79,000 |
| September 16, 2025 | 0.78 | 0.8 | 0.8 | 0.85 | 0.78 | 29,315 |
| September 15, 2025 | 0.98 | 0.76 | 0.76 | 0.98 | 0.76 | 64,800 |
| September 12, 2025 | 1.14 | 1 | 1 | 1.14 | 1 | 35,303 |
| September 11, 2025 | 1.19 | 1.14 | 1.14 | 1.5 | 1.1 | 72,185 |