0.86
-0.03(-3.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 0.92 | 0.86 | 0.86 | 0.94 | 0.83 | 108,281 |
| November 19, 2025 | 0.97 | 0.89 | 0.89 | 0.97 | 0.89 | 31,454 |
| November 18, 2025 | 1 | 0.94 | 0.94 | 1 | 0.94 | 28,854 |
| November 17, 2025 | 1.03 | 0.97 | 0.97 | 1.05 | 0.95 | 60,190 |
| November 14, 2025 | 0.99 | 1.03 | 1.03 | 1.15 | 0.92 | 54,786 |
| November 13, 2025 | 1.1 | 1.02 | 1.02 | 1.15 | 1.01 | 47,418 |
| November 12, 2025 | 1.17 | 1.09 | 1.09 | 1.17 | 1.04 | 61,164 |
| November 11, 2025 | 1.18 | 1.14 | 1.14 | 1.23 | 1.14 | 51,200 |
| November 10, 2025 | 1.16 | 1.24 | 1.24 | 1.3 | 1.15 | 34,690 |
| November 07, 2025 | 1.18 | 1.17 | 1.17 | 1.24 | 1.1 | 23,186 |
| November 06, 2025 | 1.16 | 1.18 | 1.18 | 1.18 | 1.15 | 59,730 |
| November 05, 2025 | 1.09 | 1.16 | 1.16 | 1.18 | 1.09 | 31,544 |
| November 04, 2025 | 1.19 | 1.13 | 1.13 | 1.21 | 1.13 | 81,755 |
| November 03, 2025 | 1.32 | 1.23 | 1.23 | 1.32 | 1.17 | 69,561 |
| October 31, 2025 | 1.35 | 1.27 | 1.27 | 1.4 | 1.25 | 73,784 |
| October 30, 2025 | 1.38 | 1.33 | 1.33 | 1.4 | 1.33 | 13,925 |
| October 29, 2025 | 1.39 | 1.35 | 1.35 | 1.42 | 1.33 | 18,635 |
| October 28, 2025 | 1.46 | 1.41 | 1.41 | 1.46 | 1.36 | 73,644 |
| October 27, 2025 | 1.54 | 1.45 | 1.45 | 1.54 | 1.43 | 38,097 |
| October 24, 2025 | 1.46 | 1.49 | 1.49 | 1.49 | 1.45 | 24,978 |
| October 23, 2025 | 1.44 | 1.48 | 1.48 | 1.48 | 1.4 | 11,403 |
| October 22, 2025 | 1.43 | 1.42 | 1.42 | 1.43 | 1.33 | 54,888 |
| October 21, 2025 | 1.52 | 1.43 | 1.43 | 1.56 | 1.43 | 207,738 |
| October 20, 2025 | 1.49 | 1.52 | 1.52 | 1.61 | 1.49 | 52,106 |
| October 17, 2025 | 1.5 | 1.48 | 1.48 | 1.5 | 1.46 | 18,186 |
| October 16, 2025 | 1.6 | 1.49 | 1.49 | 1.6 | 1.48 | 67,519 |
| October 15, 2025 | 1.67 | 1.63 | 1.63 | 1.67 | 1.58 | 89,299 |
| October 14, 2025 | 1.67 | 1.65 | 1.65 | 1.7 | 1.6 | 73,629 |
| October 10, 2025 | 1.85 | 1.74 | 1.74 | 1.85 | 1.73 | 70,509 |
| October 09, 2025 | 1.93 | 1.83 | 1.83 | 1.93 | 1.74 | 63,024 |
| October 08, 2025 | 1.8 | 1.85 | 1.85 | 1.9 | 1.8 | 51,399 |
| October 07, 2025 | 1.9 | 1.73 | 1.73 | 1.98 | 1.72 | 96,153 |
| October 06, 2025 | 1.68 | 1.83 | 1.83 | 1.86 | 1.68 | 88,995 |
| October 03, 2025 | 1.74 | 1.71 | 1.71 | 1.79 | 1.69 | 88,193 |
| October 02, 2025 | 1.73 | 1.73 | 1.73 | 1.77 | 1.65 | 73,112 |
| October 01, 2025 | 1.76 | 1.7 | 1.7 | 1.76 | 1.58 | 51,095 |
| September 30, 2025 | 1.71 | 1.71 | 1.71 | 1.72 | 1.58 | 68,284 |
| September 29, 2025 | 1.75 | 1.77 | 1.77 | 1.79 | 1.67 | 46,554 |
| September 26, 2025 | 1.55 | 1.74 | 1.74 | 1.74 | 1.52 | 88,006 |
| September 25, 2025 | 1.59 | 1.54 | 1.54 | 1.61 | 1.48 | 74,344 |
| September 24, 2025 | 1.67 | 1.6 | 1.6 | 1.68 | 1.6 | 36,721 |
| September 23, 2025 | 1.68 | 1.58 | 1.58 | 1.75 | 1.57 | 92,283 |
| September 22, 2025 | 1.8 | 1.65 | 1.65 | 1.8 | 1.64 | 153,251 |
| September 19, 2025 | 2.29 | 1.75 | 1.75 | 2.29 | 1.71 | 456,882 |
| September 18, 2025 | 1.75 | 2.2 | 2.2 | 2.28 | 1.7 | 266,847 |
| September 17, 2025 | 1.87 | 1.74 | 1.74 | 1.89 | 1.68 | 75,000 |
| September 16, 2025 | 1.66 | 1.87 | 1.87 | 1.97 | 1.59 | 137,298 |
| September 15, 2025 | 1.8 | 1.61 | 1.61 | 1.85 | 1.58 | 195,651 |
| September 12, 2025 | 1.69 | 1.82 | 1.82 | 2.16 | 1.62 | 340,923 |
| September 11, 2025 | 1.61 | 1.67 | 1.67 | 1.79 | 1.6 | 39,096 |
| September 10, 2025 | 1.66 | 1.6 | 1.6 | 1.95 | 1.54 | 139,112 |
| September 09, 2025 | 1.46 | 1.64 | 1.64 | 1.68 | 1.45 | 68,544 |
| September 08, 2025 | 1.42 | 1.38 | 1.38 | 1.42 | 1.32 | 115,502 |
| September 05, 2025 | 1.47 | 1.41 | 1.41 | 1.51 | 1.4 | 57,384 |
| September 04, 2025 | 1.5 | 1.46 | 1.46 | 1.5 | 1.4 | 95,863 |
| September 03, 2025 | 1.51 | 1.5 | 1.5 | 1.61 | 1.4 | 199,783 |
| September 02, 2025 | 1.9 | 1.49 | 1.49 | 1.95 | 1.49 | 242,057 |
| August 29, 2025 | 2 | 1.89 | 1.89 | 2.06 | 1.78 | 124,755 |
| August 28, 2025 | 1.84 | 2.05 | 2.05 | 2.05 | 1.78 | 36,769 |
| August 27, 2025 | 1.7 | 1.84 | 1.84 | 2.06 | 1.65 | 181,616 |