1.45
-0.02(-1.36%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1.41 | 1.45 | 1.45 | 1.47 | 1.37 | 54,900 |
| November 06, 2025 | 1.42 | 1.47 | 1.47 | 1.47 | 1.38 | 72,200 |
| November 05, 2025 | 1.44 | 1.41 | 1.41 | 1.47 | 1.4 | 47,485 |
| November 04, 2025 | 1.56 | 1.4 | 1.4 | 1.56 | 1.4 | 157,327 |
| November 03, 2025 | 1.41 | 1.59 | 1.59 | 1.59 | 1.41 | 255,500 |
| October 31, 2025 | 1.45 | 1.37 | 1.37 | 1.47 | 1.35 | 157,720 |
| October 30, 2025 | 1.42 | 1.42 | 1.42 | 1.47 | 1.34 | 328,300 |
| October 29, 2025 | 1.54 | 1.42 | 1.42 | 1.54 | 1.42 | 74,708 |
| October 28, 2025 | 1.48 | 1.46 | 1.46 | 1.56 | 1.45 | 48,720 |
| October 27, 2025 | 1.63 | 1.48 | 1.48 | 1.63 | 1.24 | 51,400 |
| October 24, 2025 | 1.6 | 1.59 | 1.59 | 1.6 | 1.48 | 92,300 |
| October 23, 2025 | 1.48 | 1.54 | 1.54 | 1.59 | 1.46 | 123,015 |
| October 22, 2025 | 1.4 | 1.44 | 1.44 | 1.49 | 1.4 | 106,112 |
| October 21, 2025 | 1.72 | 1.47 | 1.47 | 1.72 | 1.43 | 346,327 |
| October 20, 2025 | 1.72 | 1.75 | 1.75 | 1.77 | 1.64 | 236,619 |
| October 17, 2025 | 1.74 | 1.65 | 1.65 | 1.74 | 1.51 | 146,701 |
| October 16, 2025 | 1.55 | 1.75 | 1.75 | 1.75 | 1.54 | 293,100 |
| October 15, 2025 | 1.53 | 1.55 | 1.55 | 1.55 | 1.49 | 129,300 |
| October 14, 2025 | 1.38 | 1.5 | 1.5 | 1.5 | 1.37 | 213,805 |
| October 10, 2025 | 1.42 | 1.34 | 1.34 | 1.42 | 1.34 | 42,954 |
| October 09, 2025 | 1.41 | 1.34 | 1.34 | 1.46 | 1.32 | 93,743 |
| October 08, 2025 | 1.37 | 1.44 | 1.44 | 1.47 | 1.37 | 116,300 |
| October 07, 2025 | 1.25 | 1.37 | 1.37 | 1.37 | 1.22 | 284,600 |
| October 06, 2025 | 1.28 | 1.17 | 1.17 | 1.28 | 1.16 | 112,305 |
| October 03, 2025 | 1.17 | 1.2 | 1.2 | 1.25 | 1.17 | 129,229 |
| October 02, 2025 | 1.23 | 1.16 | 1.16 | 1.23 | 1.14 | 221,530 |
| October 01, 2025 | 1.25 | 1.23 | 1.23 | 1.28 | 1.23 | 120,741 |
| September 30, 2025 | 1.32 | 1.25 | 1.25 | 1.32 | 1.25 | 93,063 |
| September 29, 2025 | 1.4 | 1.32 | 1.32 | 1.43 | 1.32 | 126,800 |
| September 26, 2025 | 1.33 | 1.42 | 1.42 | 1.42 | 1.3 | 89,827 |
| September 25, 2025 | 1.27 | 1.31 | 1.31 | 1.31 | 1.21 | 221,800 |
| September 24, 2025 | 1.25 | 1.26 | 1.26 | 1.28 | 1.25 | 76,500 |
| September 23, 2025 | 1.35 | 1.22 | 1.22 | 1.38 | 1.17 | 239,400 |
| September 22, 2025 | 1.45 | 1.35 | 1.35 | 1.48 | 1.35 | 113,100 |
| September 19, 2025 | 1.41 | 1.43 | 1.43 | 1.44 | 1.34 | 38,900 |
| September 18, 2025 | 1.36 | 1.37 | 1.37 | 1.4 | 1.35 | 75,549 |
| September 17, 2025 | 1.33 | 1.32 | 1.32 | 1.34 | 1.3 | 88,000 |
| September 16, 2025 | 1.36 | 1.34 | 1.34 | 1.41 | 1.34 | 84,500 |
| September 15, 2025 | 1.34 | 1.35 | 1.35 | 1.37 | 1.32 | 46,516 |
| September 12, 2025 | 1.35 | 1.32 | 1.32 | 1.37 | 1.28 | 134,807 |
| September 11, 2025 | 1.35 | 1.3 | 1.3 | 1.38 | 1.3 | 111,055 |
| September 10, 2025 | 1.47 | 1.31 | 1.31 | 1.47 | 1.25 | 244,441 |
| September 09, 2025 | 1.42 | 1.44 | 1.44 | 1.5 | 1.39 | 243,218 |
| September 08, 2025 | 1.2 | 1.45 | 1.45 | 1.55 | 1.02 | 237,030 |
| September 05, 2025 | 1.25 | 1.2 | 1.2 | 1.4 | 1.2 | 580,600 |
| September 04, 2025 | 1.15 | 1.2 | 1.2 | 1.25 | 1.15 | 636,800 |
| September 03, 2025 | 1.25 | 1.3 | 1.3 | 1.35 | 1.2 | 430,400 |
| September 02, 2025 | 1.35 | 1.3 | 1.3 | 1.35 | 1.2 | 696,434 |
| August 29, 2025 | 1.55 | 1.35 | 1.35 | 1.55 | 1.3 | 1.21M |
| August 28, 2025 | 1.25 | 1.4 | 1.4 | 1.45 | 1.25 | 1.47M |
| August 27, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.15 | 208,309 |
| August 26, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.15 | 708,900 |
| August 25, 2025 | 1.1 | 1.15 | 1.15 | 1.15 | 1.05 | 1.69M |
| August 22, 2025 | 1 | 1.05 | 1.05 | 1.1 | 1 | 1.07M |
| August 21, 2025 | 0.85 | 1 | 1 | 1.15 | 0.85 | 4.28M |
| August 20, 2025 | 0.75 | 0.83 | 0.83 | 0.85 | 0.75 | 5.12M |
| August 19, 2025 | 0.7 | 0.65 | 0.65 | 0.7 | 0.65 | 194,240 |
| August 18, 2025 | 0.7 | 0.7 | 0.7 | 0.75 | 0.65 | 222,111 |
| August 15, 2025 | 0.7 | 0.7 | 0.7 | 0.75 | 0.7 | 243,115 |
| August 14, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.65 | 19,200 |