0.92
-0.02(-2.13%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 0.98 | 0.94 | 0.94 | 0.98 | 0.93 | 146,986 |
| December 29, 2025 | 0.91 | 0.94 | 0.94 | 0.98 | 0.91 | 132,228 |
| December 23, 2025 | 1.01 | 0.96 | 0.96 | 1.04 | 0.96 | 126,779 |
| December 22, 2025 | 1 | 0.99 | 0.99 | 1.08 | 0.98 | 167,200 |
| December 19, 2025 | 1 | 1.01 | 1.01 | 1.04 | 0.96 | 267,900 |
| December 18, 2025 | 1.07 | 1.02 | 1.02 | 1.07 | 1.02 | 45,843 |
| December 17, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1.03 | 152,219 |
| December 16, 2025 | 1.09 | 1.08 | 1.08 | 1.1 | 1.06 | 106,100 |
| December 15, 2025 | 1.12 | 1.06 | 1.06 | 1.12 | 1.06 | 188,543 |
| December 12, 2025 | 1.19 | 1.1 | 1.1 | 1.19 | 1.1 | 214,794 |
| December 11, 2025 | 1.38 | 1.18 | 1.18 | 1.44 | 1.18 | 395,355 |
| December 10, 2025 | 1.77 | 1.38 | 1.38 | 1.78 | 1.27 | 779,500 |
| December 09, 2025 | 1.66 | 1.61 | 1.61 | 1.68 | 1.58 | 164,300 |
| December 08, 2025 | 1.6 | 1.64 | 1.64 | 1.68 | 1.6 | 268,647 |
| December 05, 2025 | 1.54 | 1.58 | 1.58 | 1.59 | 1.51 | 120,101 |
| December 04, 2025 | 1.62 | 1.56 | 1.56 | 1.68 | 1.5 | 239,812 |
| December 03, 2025 | 1.53 | 1.6 | 1.6 | 1.65 | 1.53 | 84,800 |
| December 02, 2025 | 1.62 | 1.53 | 1.53 | 1.62 | 1.51 | 152,441 |
| December 01, 2025 | 1.59 | 1.6 | 1.6 | 1.7 | 1.55 | 177,500 |
| November 28, 2025 | 1.55 | 1.6 | 1.6 | 1.64 | 1.48 | 99,400 |
| November 27, 2025 | 1.5 | 1.54 | 1.54 | 1.55 | 1.5 | 14,300 |
| November 26, 2025 | 1.55 | 1.5 | 1.5 | 1.55 | 1.5 | 43,902 |
| November 25, 2025 | 1.55 | 1.53 | 1.53 | 1.59 | 1.5 | 90,304 |
| November 24, 2025 | 1.41 | 1.53 | 1.53 | 1.6 | 1.4 | 104,400 |
| November 21, 2025 | 1.35 | 1.39 | 1.39 | 1.42 | 1.35 | 9,434 |
| November 20, 2025 | 1.41 | 1.37 | 1.37 | 1.43 | 1.35 | 45,152 |
| November 19, 2025 | 1.46 | 1.44 | 1.44 | 1.46 | 1.39 | 66,803 |
| November 18, 2025 | 1.43 | 1.47 | 1.47 | 1.49 | 1.39 | 28,000 |
| November 17, 2025 | 1.43 | 1.46 | 1.46 | 1.48 | 1.43 | 42,418 |
| November 14, 2025 | 1.27 | 1.42 | 1.42 | 1.48 | 1.27 | 86,807 |
| November 13, 2025 | 1.37 | 1.37 | 1.37 | 1.4 | 1.3 | 25,943 |
| November 12, 2025 | 1.45 | 1.38 | 1.38 | 1.53 | 1.35 | 70,939 |
| November 11, 2025 | 1.48 | 1.43 | 1.43 | 1.48 | 1.35 | 46,800 |
| November 10, 2025 | 1.57 | 1.46 | 1.46 | 1.57 | 1.45 | 48,500 |
| November 07, 2025 | 1.48 | 1.45 | 1.45 | 1.52 | 1.41 | 59,622 |
| November 06, 2025 | 1.58 | 1.49 | 1.49 | 1.65 | 1.49 | 77,300 |
| November 05, 2025 | 1.5 | 1.53 | 1.53 | 1.69 | 1.46 | 132,500 |
| November 04, 2025 | 1.5 | 1.49 | 1.49 | 1.5 | 1.42 | 18,300 |
| November 03, 2025 | 1.48 | 1.5 | 1.5 | 1.54 | 1.48 | 60,142 |
| October 31, 2025 | 1.51 | 1.48 | 1.48 | 1.55 | 1.44 | 47,600 |
| October 30, 2025 | 1.41 | 1.48 | 1.48 | 1.48 | 1.41 | 25,454 |
| October 29, 2025 | 1.63 | 1.4 | 1.4 | 1.63 | 1.39 | 140,800 |
| October 28, 2025 | 1.63 | 1.62 | 1.62 | 1.63 | 1.49 | 126,500 |
| October 27, 2025 | 1.59 | 1.51 | 1.51 | 1.97 | 1.46 | 893,519 |
| October 24, 2025 | 1.08 | 1.58 | 1.58 | 1.61 | 1.08 | 644,900 |
| October 23, 2025 | 0.95 | 1.06 | 1.06 | 1.08 | 0.95 | 215,500 |
| October 22, 2025 | 0.96 | 0.93 | 0.93 | 0.98 | 0.91 | 27,000 |
| October 21, 2025 | 0.95 | 0.94 | 0.94 | 1.01 | 0.91 | 91,215 |
| October 20, 2025 | 0.92 | 0.96 | 0.96 | 0.96 | 0.92 | 19,522 |
| October 17, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.88 | 32,420 |
| October 16, 2025 | 0.9 | 0.89 | 0.89 | 0.93 | 0.88 | 45,900 |
| October 15, 2025 | 0.93 | 0.9 | 0.9 | 0.93 | 0.9 | 41,200 |
| October 14, 2025 | 0.95 | 0.92 | 0.92 | 0.95 | 0.92 | 53,666 |
| October 10, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.94 | 13,520 |
| October 09, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.92 | 12,923 |
| October 08, 2025 | 0.95 | 0.92 | 0.92 | 0.95 | 0.92 | 59,000 |
| October 07, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.93 | 30,040 |
| October 06, 2025 | 0.98 | 0.95 | 0.95 | 0.99 | 0.94 | 45,947 |
| October 03, 2025 | 1.02 | 0.99 | 0.99 | 1.02 | 0.97 | 45,035 |
| October 02, 2025 | 0.99 | 1.01 | 1.01 | 1.01 | 0.98 | 35,300 |