1.00
-0.07(-6.54%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 1.05 | 1.07 | 1.07 | 1.09 | 1.05 | 49,747 |
| December 02, 2025 | 1 | 1.07 | 1.07 | 1.08 | 1 | 75,040 |
| December 01, 2025 | 1.07 | 0.99 | 0.99 | 1.08 | 0.99 | 165,658 |
| November 28, 2025 | 1.03 | 0.99 | 0.99 | 1.13 | 0.99 | 151,617 |
| November 27, 2025 | 1.03 | 1.02 | 1.02 | 1.08 | 0.99 | 59,653 |
| November 26, 2025 | 1 | 1.02 | 1.02 | 1.09 | 1 | 231,058 |
| November 25, 2025 | 0.95 | 0.97 | 0.97 | 1 | 0.9 | 720,598 |
| November 24, 2025 | 1.15 | 1.1 | 1.1 | 1.17 | 1.09 | 119,423 |
| November 21, 2025 | 1.11 | 1.12 | 1.12 | 1.21 | 1.09 | 208,231 |
| November 20, 2025 | 0.97 | 1.08 | 1.08 | 1.08 | 0.97 | 69,050 |
| November 19, 2025 | 0.98 | 0.96 | 0.96 | 1.02 | 0.96 | 94,523 |
| November 18, 2025 | 0.96 | 0.97 | 0.97 | 1 | 0.91 | 92,527 |
| November 17, 2025 | 0.95 | 0.98 | 0.98 | 1 | 0.91 | 87,489 |
| November 14, 2025 | 0.93 | 0.89 | 0.89 | 0.93 | 0.88 | 41,698 |
| November 13, 2025 | 1 | 0.94 | 0.94 | 1 | 0.92 | 19,323 |
| November 12, 2025 | 0.99 | 0.96 | 0.96 | 0.99 | 0.94 | 91,819 |
| November 11, 2025 | 0.95 | 0.99 | 0.99 | 0.99 | 0.94 | 45,284 |
| November 10, 2025 | 0.95 | 0.98 | 0.98 | 0.98 | 0.93 | 98,841 |
| November 07, 2025 | 0.97 | 0.93 | 0.93 | 0.97 | 0.9 | 68,174 |
| November 06, 2025 | 0.95 | 0.97 | 0.97 | 1 | 0.88 | 117,656 |
| November 05, 2025 | 0.96 | 0.95 | 0.95 | 0.98 | 0.94 | 73,452 |
| November 04, 2025 | 0.98 | 0.91 | 0.91 | 0.99 | 0.87 | 28,885 |
| November 03, 2025 | 0.95 | 0.97 | 0.97 | 1.03 | 0.92 | 91,201 |
| October 31, 2025 | 0.92 | 0.92 | 0.92 | 0.95 | 0.9 | 18,206 |
| October 30, 2025 | 0.92 | 0.92 | 0.92 | 0.96 | 0.9 | 127,644 |
| October 29, 2025 | 0.86 | 0.95 | 0.95 | 1.01 | 0.86 | 130,023 |
| October 28, 2025 | 0.89 | 0.84 | 0.84 | 0.89 | 0.84 | 44,322 |
| October 27, 2025 | 0.97 | 0.85 | 0.85 | 1 | 0.85 | 143,729 |
| October 24, 2025 | 1.01 | 0.98 | 0.98 | 1.1 | 0.96 | 158,182 |
| October 23, 2025 | 0.95 | 1.01 | 1.01 | 1.25 | 0.92 | 571,177 |
| October 22, 2025 | 0.72 | 0.92 | 0.92 | 0.92 | 0.72 | 401,431 |
| October 21, 2025 | 0.74 | 0.72 | 0.72 | 0.74 | 0.68 | 41,745 |
| October 20, 2025 | 0.73 | 0.75 | 0.75 | 0.75 | 0.7 | 51,945 |
| October 17, 2025 | 0.7 | 0.72 | 0.72 | 0.72 | 0.7 | 18,000 |
| October 16, 2025 | 0.72 | 0.74 | 0.74 | 0.74 | 0.66 | 92,393 |
| October 15, 2025 | 0.71 | 0.7 | 0.7 | 0.71 | 0.66 | 17,636 |
| October 14, 2025 | 0.65 | 0.65 | 0.65 | 0.68 | 0.65 | 43,264 |
| October 10, 2025 | 0.7 | 0.7 | 0.7 | 0.7 | 0.68 | 77,750 |
| October 09, 2025 | 0.69 | 0.7 | 0.7 | 0.7 | 0.65 | 144,010 |
| October 08, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 8,750 |
| October 07, 2025 | 0.65 | 0.67 | 0.67 | 0.72 | 0.65 | 23,210 |
| October 06, 2025 | 0.75 | 0.7 | 0.7 | 0.75 | 0.67 | 57,457 |
| October 03, 2025 | 0.65 | 0.67 | 0.67 | 0.7 | 0.64 | 96,626 |
| October 02, 2025 | 0.59 | 0.6 | 0.6 | 0.63 | 0.59 | 18,000 |
| October 01, 2025 | 0.67 | 0.61 | 0.61 | 0.67 | 0.59 | 122,765 |
| September 30, 2025 | 0.65 | 0.68 | 0.68 | 0.68 | 0.65 | 21,350 |
| September 29, 2025 | 0.73 | 0.67 | 0.67 | 0.75 | 0.65 | 105,548 |
| September 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 35,500 |
| September 25, 2025 | 0.72 | 0.73 | 0.73 | 0.73 | 0.72 | 38,654 |
| September 24, 2025 | 0.73 | 0.72 | 0.72 | 0.74 | 0.71 | 72,350 |
| September 23, 2025 | 0.79 | 0.74 | 0.74 | 0.79 | 0.65 | 156,725 |
| September 22, 2025 | 0.7 | 0.74 | 0.74 | 0.75 | 0.69 | 33,600 |
| September 19, 2025 | 0.75 | 0.73 | 0.73 | 0.78 | 0.72 | 27,227 |
| September 18, 2025 | 0.78 | 0.75 | 0.75 | 0.79 | 0.72 | 93,404 |
| September 17, 2025 | 0.75 | 0.74 | 0.74 | 0.8 | 0.74 | 74,965 |
| September 16, 2025 | 0.78 | 0.73 | 0.73 | 0.78 | 0.71 | 41,165 |
| September 15, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.74 | 66,219 |
| September 12, 2025 | 0.84 | 0.7 | 0.7 | 0.85 | 0.64 | 171,381 |
| September 11, 2025 | 0.9 | 0.8 | 0.8 | 0.92 | 0.75 | 348,493 |
| September 10, 2025 | 0.8 | 0.84 | 0.84 | 0.85 | 0.78 | 253,019 |