1.66
-0.08(-4.60%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.75 | 1.66 | 1.66 | 1.75 | 1.63 | 495,700 |
| January 12, 2026 | 1.72 | 1.74 | 1.74 | 1.77 | 1.68 | 446,808 |
| January 09, 2026 | 1.6 | 1.68 | 1.68 | 1.75 | 1.6 | 931,600 |
| January 08, 2026 | 1.58 | 1.6 | 1.6 | 1.61 | 1.54 | 465,100 |
| January 07, 2026 | 1.54 | 1.54 | 1.54 | 1.59 | 1.47 | 392,304 |
| January 06, 2026 | 1.53 | 1.56 | 1.56 | 1.59 | 1.5 | 686,700 |
| January 05, 2026 | 1.43 | 1.5 | 1.5 | 1.51 | 1.42 | 582,723 |
| January 02, 2026 | 1.36 | 1.4 | 1.4 | 1.41 | 1.36 | 280,739 |
| December 31, 2025 | 1.33 | 1.34 | 1.34 | 1.34 | 1.27 | 175,100 |
| December 30, 2025 | 1.36 | 1.3 | 1.3 | 1.38 | 1.3 | 273,546 |
| December 29, 2025 | 1.49 | 1.33 | 1.33 | 1.54 | 1.32 | 935,000 |
| December 23, 2025 | 1.43 | 1.45 | 1.45 | 1.45 | 1.37 | 278,613 |
| December 22, 2025 | 1.41 | 1.42 | 1.42 | 1.42 | 1.37 | 462,731 |
| December 19, 2025 | 1.32 | 1.4 | 1.4 | 1.4 | 1.32 | 304,901 |
| December 18, 2025 | 1.3 | 1.32 | 1.32 | 1.37 | 1.29 | 204,700 |
| December 17, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.3 | 613,800 |
| December 16, 2025 | 1.38 | 1.3 | 1.3 | 1.38 | 1.29 | 377,400 |
| December 15, 2025 | 1.39 | 1.39 | 1.39 | 1.41 | 1.35 | 342,516 |
| December 12, 2025 | 1.4 | 1.41 | 1.41 | 1.43 | 1.33 | 755,495 |
| December 11, 2025 | 1.38 | 1.4 | 1.4 | 1.4 | 1.32 | 596,934 |
| December 10, 2025 | 1.33 | 1.34 | 1.34 | 1.35 | 1.3 | 224,027 |
| December 09, 2025 | 1.26 | 1.3 | 1.3 | 1.33 | 1.26 | 406,700 |
| December 08, 2025 | 1.28 | 1.26 | 1.26 | 1.29 | 1.24 | 259,200 |
| December 05, 2025 | 1.27 | 1.26 | 1.26 | 1.27 | 1.23 | 350,800 |
| December 04, 2025 | 1.29 | 1.27 | 1.27 | 1.29 | 1.22 | 327,053 |
| December 03, 2025 | 1.22 | 1.26 | 1.26 | 1.29 | 1.22 | 338,544 |
| December 02, 2025 | 1.17 | 1.22 | 1.22 | 1.23 | 1.17 | 213,800 |
| December 01, 2025 | 1.24 | 1.15 | 1.15 | 1.27 | 1.15 | 476,601 |
| November 28, 2025 | 1.28 | 1.27 | 1.27 | 1.32 | 1.26 | 333,241 |
| November 27, 2025 | 1.32 | 1.28 | 1.28 | 1.32 | 1.27 | 122,400 |
| November 26, 2025 | 1.24 | 1.29 | 1.29 | 1.31 | 1.22 | 490,500 |
| November 25, 2025 | 1.27 | 1.23 | 1.23 | 1.28 | 1.21 | 181,513 |
| November 24, 2025 | 1.26 | 1.26 | 1.26 | 1.29 | 1.25 | 410,553 |
| November 21, 2025 | 1.24 | 1.25 | 1.25 | 1.29 | 1.21 | 136,229 |
| November 20, 2025 | 1.32 | 1.25 | 1.25 | 1.34 | 1.21 | 265,346 |
| November 19, 2025 | 1.3 | 1.29 | 1.29 | 1.34 | 1.29 | 176,100 |
| November 18, 2025 | 1.39 | 1.29 | 1.29 | 1.39 | 1.26 | 511,100 |
| November 17, 2025 | 1.36 | 1.37 | 1.37 | 1.41 | 1.33 | 294,601 |
| November 14, 2025 | 1.35 | 1.37 | 1.37 | 1.42 | 1.3 | 462,700 |
| November 13, 2025 | 1.58 | 1.43 | 1.43 | 1.58 | 1.39 | 565,541 |
| November 12, 2025 | 1.53 | 1.5 | 1.5 | 1.61 | 1.5 | 476,900 |
| November 11, 2025 | 1.5 | 1.53 | 1.53 | 1.54 | 1.44 | 639,806 |
| November 10, 2025 | 1.45 | 1.47 | 1.47 | 1.48 | 1.45 | 290,100 |
| 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 |