1.43
-0.02(-1.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1.45 | 1.43 | 1.43 | 1.47 | 1.39 | 446,400 |
| November 06, 2025 | 1.26 | 1.45 | 1.45 | 1.46 | 1.23 | 1.21M |
| November 05, 2025 | 1.29 | 1.24 | 1.24 | 1.34 | 1.23 | 438,000 |
| November 04, 2025 | 1.3 | 1.27 | 1.27 | 1.34 | 1.24 | 588,900 |
| November 03, 2025 | 1.37 | 1.3 | 1.3 | 1.37 | 1.21 | 363,500 |
| October 31, 2025 | 1.28 | 1.31 | 1.31 | 1.36 | 1.27 | 861,200 |
| October 30, 2025 | 1.15 | 1.25 | 1.25 | 1.29 | 1.11 | 957,842 |
| October 29, 2025 | 1.21 | 1.13 | 1.13 | 1.22 | 1.13 | 1.25M |
| October 28, 2025 | 1.17 | 1.2 | 1.2 | 1.2 | 1.1 | 1.38M |
| October 27, 2025 | 1.3 | 1.19 | 1.19 | 1.32 | 1.19 | 880,230 |
| October 24, 2025 | 1.26 | 1.29 | 1.29 | 1.33 | 1.25 | 358,033 |
| October 23, 2025 | 1.21 | 1.28 | 1.28 | 1.35 | 1.2 | 647,856 |
| October 22, 2025 | 1.22 | 1.19 | 1.19 | 1.24 | 1.17 | 377,800 |
| October 21, 2025 | 1.34 | 1.24 | 1.24 | 1.34 | 1.19 | 570,945 |
| October 20, 2025 | 1.35 | 1.31 | 1.31 | 1.41 | 1.29 | 427,910 |
| October 17, 2025 | 1.36 | 1.35 | 1.35 | 1.4 | 1.34 | 437,302 |
| October 16, 2025 | 1.44 | 1.4 | 1.4 | 1.48 | 1.3 | 523,200 |
| October 15, 2025 | 1.38 | 1.44 | 1.44 | 1.44 | 1.33 | 488,900 |
| October 14, 2025 | 1.44 | 1.38 | 1.38 | 1.44 | 1.35 | 594,800 |
| October 10, 2025 | 1.38 | 1.38 | 1.38 | 1.54 | 1.38 | 820,100 |
| October 09, 2025 | 1.33 | 1.35 | 1.35 | 1.39 | 1.29 | 858,447 |
| October 08, 2025 | 1.32 | 1.28 | 1.28 | 1.33 | 1.28 | 571,444 |
| October 07, 2025 | 1.31 | 1.32 | 1.32 | 1.33 | 1.29 | 527,411 |
| October 06, 2025 | 1.33 | 1.34 | 1.34 | 1.36 | 1.3 | 912,900 |
| October 03, 2025 | 1.31 | 1.29 | 1.29 | 1.41 | 1.25 | 2.47M |
| October 02, 2025 | 1.6 | 1.49 | 1.49 | 1.6 | 1.46 | 594,000 |
| October 01, 2025 | 1.62 | 1.56 | 1.56 | 1.62 | 1.45 | 1.9M |
| September 30, 2025 | 1.82 | 1.85 | 1.85 | 1.91 | 1.71 | 566,625 |
| September 29, 2025 | 1.9 | 1.9 | 1.9 | 2 | 1.74 | 761,700 |
| September 26, 2025 | 1.5 | 1.9 | 1.9 | 2 | 1.45 | 1.23M |
| September 25, 2025 | 1.48 | 1.45 | 1.45 | 1.48 | 1.45 | 355,100 |
| September 24, 2025 | 1.45 | 1.48 | 1.48 | 1.48 | 1.38 | 459,500 |
| September 23, 2025 | 1.44 | 1.45 | 1.45 | 1.46 | 1.33 | 303,455 |
| September 22, 2025 | 1.4 | 1.47 | 1.47 | 1.48 | 1.37 | 777,522 |
| September 19, 2025 | 1.36 | 1.36 | 1.36 | 1.43 | 1.34 | 806,500 |
| September 18, 2025 | 1.16 | 1.3 | 1.3 | 1.33 | 1.14 | 478,700 |
| September 17, 2025 | 1.17 | 1.14 | 1.14 | 1.26 | 1.11 | 711,142 |
| September 16, 2025 | 1.09 | 1.1 | 1.1 | 1.13 | 1.01 | 213,600 |
| September 15, 2025 | 1.05 | 1.09 | 1.09 | 1.1 | 1.05 | 429,100 |
| September 12, 2025 | 1.19 | 1.03 | 1.03 | 1.19 | 1.03 | 608,700 |
| September 11, 2025 | 1.06 | 1.15 | 1.15 | 1.19 | 1.04 | 304,200 |
| September 10, 2025 | 1 | 1.02 | 1.02 | 1.07 | 0.99 | 405,242 |
| September 09, 2025 | 1 | 1 | 1 | 1.01 | 0.96 | 183,300 |
| September 08, 2025 | 0.98 | 0.99 | 0.99 | 0.99 | 0.95 | 181,600 |
| September 05, 2025 | 0.91 | 0.96 | 0.96 | 0.98 | 0.89 | 123,800 |
| September 04, 2025 | 0.93 | 0.87 | 0.87 | 0.93 | 0.87 | 285,530 |
| September 03, 2025 | 1 | 0.95 | 0.95 | 1 | 0.93 | 230,100 |
| September 02, 2025 | 1.04 | 0.94 | 0.94 | 1.06 | 0.93 | 362,100 |
| August 29, 2025 | 0.88 | 0.99 | 0.99 | 1.03 | 0.84 | 333,621 |
| August 28, 2025 | 0.91 | 0.87 | 0.87 | 0.91 | 0.87 | 79,939 |
| August 27, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.87 | 512,045 |
| August 26, 2025 | 0.95 | 0.92 | 0.92 | 0.95 | 0.88 | 206,913 |
| August 25, 2025 | 0.86 | 0.92 | 0.92 | 0.95 | 0.84 | 559,022 |
| August 22, 2025 | 0.77 | 0.85 | 0.85 | 0.85 | 0.76 | 210,722 |
| August 21, 2025 | 0.74 | 0.76 | 0.76 | 0.78 | 0.74 | 98,746 |
| August 20, 2025 | 0.76 | 0.73 | 0.73 | 0.76 | 0.71 | 175,035 |
| August 19, 2025 | 0.78 | 0.74 | 0.74 | 0.79 | 0.74 | 487,219 |
| August 18, 2025 | 0.81 | 0.78 | 0.78 | 0.81 | 0.77 | 225,300 |
| August 15, 2025 | 0.79 | 0.78 | 0.78 | 0.83 | 0.78 | 504,645 |
| August 14, 2025 | 0.68 | 0.77 | 0.77 | 0.79 | 0.68 | 595,900 |