1.30
-0.015(-1.15%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1.3 | 1.3 | 1.3 | 1.32 | 1.29 | 949,124 |
| December 04, 2025 | 1.29 | 1.31 | 1.31 | 1.32 | 1.29 | 375,241 |
| December 03, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.3 | 183,600 |
| December 02, 2025 | 1.28 | 1.31 | 1.31 | 1.32 | 1.28 | 368,600 |
| December 01, 2025 | 1.34 | 1.28 | 1.28 | 1.34 | 1.27 | 581,618 |
| November 28, 2025 | 1.34 | 1.35 | 1.35 | 1.35 | 1.33 | 349,300 |
| November 27, 2025 | 1.34 | 1.34 | 1.34 | 1.35 | 1.33 | 80,148 |
| November 26, 2025 | 1.34 | 1.33 | 1.33 | 1.34 | 1.33 | 489,009 |
| November 25, 2025 | 1.36 | 1.34 | 1.34 | 1.36 | 1.34 | 57,924 |
| November 24, 2025 | 1.33 | 1.34 | 1.34 | 1.36 | 1.33 | 608,216 |
| November 21, 2025 | 1.33 | 1.34 | 1.34 | 1.34 | 1.33 | 1.36M |
| November 20, 2025 | 1.33 | 1.33 | 1.33 | 1.34 | 1.33 | 405,100 |
| November 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 235,433 |
| November 18, 2025 | 1.31 | 1.34 | 1.34 | 1.34 | 1.31 | 919,400 |
| November 17, 2025 | 1.31 | 1.31 | 1.31 | 1.33 | 1.3 | 501,952 |
| November 14, 2025 | 1.3 | 1.33 | 1.33 | 1.33 | 1.29 | 631,831 |
| November 13, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.29 | 242,594 |
| November 12, 2025 | 1.3 | 1.31 | 1.31 | 1.31 | 1.29 | 920,100 |
| November 11, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.3 | 29,310 |
| November 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.3 | 237,800 |
| November 07, 2025 | 1.3 | 1.31 | 1.31 | 1.31 | 1.3 | 184,529 |
| November 06, 2025 | 1.31 | 1.3 | 1.3 | 1.31 | 1.29 | 312,042 |
| November 05, 2025 | 1.3 | 1.31 | 1.31 | 1.31 | 1.3 | 386,117 |
| November 04, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.3 | 231,039 |
| November 03, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.3 | 179,428 |
| October 31, 2025 | 1.29 | 1.31 | 1.31 | 1.31 | 1.29 | 578,900 |
| October 30, 2025 | 1.28 | 1.3 | 1.3 | 1.3 | 1.28 | 868,800 |
| October 29, 2025 | 1.29 | 1.28 | 1.28 | 1.29 | 1.28 | 298,600 |
| October 28, 2025 | 1.28 | 1.29 | 1.29 | 1.29 | 1.28 | 270,900 |
| October 27, 2025 | 1.28 | 1.28 | 1.28 | 1.3 | 1.28 | 368,124 |
| October 24, 2025 | 1.27 | 1.29 | 1.29 | 1.29 | 1.27 | 1.51M |
| October 23, 2025 | 1.31 | 1.27 | 1.27 | 1.32 | 1.25 | 5.37M |
| October 22, 2025 | 1.3 | 1.31 | 1.31 | 1.31 | 1.29 | 406,135 |
| October 21, 2025 | 1.32 | 1.29 | 1.29 | 1.32 | 1.29 | 750,400 |
| October 20, 2025 | 1.31 | 1.32 | 1.32 | 1.33 | 1.31 | 577,800 |
| October 17, 2025 | 1.31 | 1.32 | 1.32 | 1.32 | 1.31 | 918,700 |
| October 16, 2025 | 1.31 | 1.31 | 1.31 | 1.32 | 1.31 | 306,600 |
| October 15, 2025 | 1.31 | 1.31 | 1.31 | 1.32 | 1.31 | 925,831 |
| October 14, 2025 | 1.28 | 1.31 | 1.31 | 1.31 | 1.28 | 4.99M |
| October 10, 2025 | 1.16 | 1.19 | 1.19 | 1.2 | 1.11 | 377,725 |
| October 09, 2025 | 1.26 | 1.19 | 1.19 | 1.26 | 1.1 | 461,667 |
| October 08, 2025 | 1.23 | 1.25 | 1.25 | 1.27 | 1.21 | 254,900 |
| October 07, 2025 | 1.24 | 1.27 | 1.27 | 1.27 | 1.17 | 618,000 |
| October 06, 2025 | 1.24 | 1.27 | 1.27 | 1.31 | 1.23 | 532,542 |
| October 03, 2025 | 1.17 | 1.23 | 1.23 | 1.25 | 1.17 | 349,000 |
| October 02, 2025 | 1.17 | 1.17 | 1.17 | 1.2 | 1.1 | 531,600 |
| October 01, 2025 | 1.16 | 1.18 | 1.18 | 1.2 | 1.16 | 87,700 |
| September 30, 2025 | 1.17 | 1.18 | 1.18 | 1.18 | 1.1 | 59,600 |
| September 29, 2025 | 1.2 | 1.15 | 1.15 | 1.25 | 1.13 | 525,227 |
| September 26, 2025 | 1.09 | 1.18 | 1.18 | 1.21 | 1.08 | 653,205 |
| September 25, 2025 | 1.06 | 1.1 | 1.1 | 1.12 | 1.02 | 664,420 |
| September 24, 2025 | 1 | 1.07 | 1.07 | 1.07 | 0.98 | 371,400 |
| September 23, 2025 | 1.04 | 1 | 1 | 1.08 | 0.99 | 438,800 |
| September 22, 2025 | 1.01 | 1.04 | 1.04 | 1.04 | 0.98 | 302,713 |
| September 19, 2025 | 0.96 | 0.98 | 0.98 | 1 | 0.95 | 222,900 |
| September 18, 2025 | 0.97 | 0.96 | 0.96 | 0.97 | 0.92 | 254,944 |
| September 17, 2025 | 0.87 | 0.94 | 0.94 | 0.94 | 0.87 | 284,216 |
| September 16, 2025 | 0.9 | 0.89 | 0.89 | 0.95 | 0.86 | 270,718 |
| September 15, 2025 | 0.87 | 0.88 | 0.88 | 0.93 | 0.87 | 190,200 |
| September 12, 2025 | 0.86 | 0.84 | 0.84 | 0.86 | 0.83 | 146,802 |