1.28
-0.02(-1.54%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1.18 | 1.3 | 1.3 | 1.31 | 1.17 | 1.81M |
| December 22, 2025 | 1.12 | 1.16 | 1.16 | 1.2 | 1.12 | 918,929 |
| December 19, 2025 | 1.12 | 1.12 | 1.12 | 1.15 | 1.11 | 202,830 |
| December 18, 2025 | 1.14 | 1.12 | 1.12 | 1.14 | 1.1 | 330,200 |
| December 17, 2025 | 1.14 | 1.12 | 1.12 | 1.15 | 1.1 | 413,333 |
| December 16, 2025 | 1.11 | 1.11 | 1.11 | 1.14 | 1.1 | 307,716 |
| December 15, 2025 | 1.15 | 1.14 | 1.14 | 1.16 | 1.1 | 674,800 |
| December 12, 2025 | 1.09 | 1.12 | 1.12 | 1.18 | 1.08 | 688,962 |
| December 11, 2025 | 1.05 | 1.07 | 1.07 | 1.08 | 1.04 | 377,149 |
| December 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1 | 327,800 |
| December 09, 2025 | 1.06 | 1.05 | 1.05 | 1.07 | 1.04 | 292,840 |
| December 08, 2025 | 1.06 | 1.06 | 1.06 | 1.08 | 1.05 | 281,839 |
| December 05, 2025 | 1.04 | 1.04 | 1.04 | 1.07 | 1.03 | 446,200 |
| December 04, 2025 | 1.03 | 1.03 | 1.03 | 1.07 | 1.01 | 577,600 |
| December 03, 2025 | 1.1 | 1.07 | 1.07 | 1.1 | 1.05 | 391,109 |
| December 02, 2025 | 1.12 | 1.07 | 1.07 | 1.13 | 1.04 | 760,029 |
| December 01, 2025 | 1.17 | 1.11 | 1.11 | 1.18 | 1.08 | 913,221 |
| November 28, 2025 | 1.11 | 1.14 | 1.14 | 1.17 | 1.11 | 548,100 |
| November 27, 2025 | 1.09 | 1.1 | 1.1 | 1.14 | 1.09 | 475,130 |
| November 26, 2025 | 1.05 | 1.07 | 1.07 | 1.12 | 1.04 | 935,320 |
| November 25, 2025 | 1.05 | 1.03 | 1.03 | 1.07 | 1.03 | 270,100 |
| November 24, 2025 | 1.06 | 1.07 | 1.07 | 1.07 | 1.03 | 391,900 |
| November 21, 2025 | 1.02 | 1.05 | 1.05 | 1.06 | 1.01 | 286,722 |
| November 20, 2025 | 1.07 | 1.02 | 1.02 | 1.08 | 1.02 | 421,141 |
| November 19, 2025 | 1.06 | 1.07 | 1.07 | 1.08 | 1.03 | 274,732 |
| November 18, 2025 | 1.03 | 1.03 | 1.03 | 1.06 | 1 | 374,916 |
| November 17, 2025 | 1.02 | 1.02 | 1.02 | 1.07 | 1 | 304,000 |
| November 14, 2025 | 1 | 1.05 | 1.05 | 1.1 | 0.97 | 705,731 |
| November 13, 2025 | 1.09 | 1.04 | 1.04 | 1.1 | 1 | 425,649 |
| November 12, 2025 | 1.03 | 1.1 | 1.1 | 1.14 | 1.02 | 1.05M |
| November 11, 2025 | 1 | 1.02 | 1.02 | 1.02 | 0.99 | 463,146 |
| November 10, 2025 | 0.92 | 1.02 | 1.02 | 1.02 | 0.9 | 679,500 |
| November 07, 2025 | 0.88 | 0.9 | 0.9 | 0.9 | 0.84 | 1.08M |
| November 06, 2025 | 0.88 | 0.88 | 0.88 | 0.93 | 0.87 | 688,609 |
| November 05, 2025 | 0.92 | 0.93 | 0.93 | 0.93 | 0.91 | 275,600 |
| November 04, 2025 | 0.94 | 0.92 | 0.92 | 0.94 | 0.89 | 629,900 |
| November 03, 2025 | 0.94 | 0.92 | 0.92 | 0.95 | 0.92 | 291,300 |
| October 31, 2025 | 0.97 | 0.96 | 0.96 | 0.98 | 0.94 | 157,929 |
| October 30, 2025 | 0.98 | 0.98 | 0.98 | 0.99 | 0.96 | 233,632 |
| October 29, 2025 | 0.93 | 0.97 | 0.97 | 0.99 | 0.93 | 550,190 |
| October 28, 2025 | 0.95 | 0.95 | 0.95 | 0.98 | 0.93 | 484,323 |
| October 27, 2025 | 0.99 | 0.95 | 0.95 | 0.99 | 0.93 | 1.08M |
| October 24, 2025 | 1.03 | 1.01 | 1.01 | 1.03 | 0.99 | 528,689 |
| October 23, 2025 | 1.02 | 1.05 | 1.05 | 1.08 | 1.01 | 858,049 |
| October 22, 2025 | 0.99 | 1.01 | 1.01 | 1.01 | 0.95 | 922,334 |
| October 21, 2025 | 1.04 | 0.99 | 0.99 | 1.04 | 0.96 | 1.41M |
| October 20, 2025 | 1 | 1.07 | 1.07 | 1.1 | 0.98 | 2.65M |
| October 17, 2025 | 0.93 | 0.96 | 0.96 | 0.98 | 0.9 | 1.14M |
| October 16, 2025 | 0.93 | 0.95 | 0.95 | 1.1 | 0.87 | 2.81M |
| October 15, 2025 | 0.68 | 0.94 | 0.94 | 0.99 | 0.67 | 3.48M |
| October 14, 2025 | 0.65 | 0.65 | 0.65 | 0.68 | 0.63 | 659,708 |
| October 10, 2025 | 0.66 | 0.66 | 0.66 | 0.67 | 0.63 | 420,502 |
| October 09, 2025 | 0.7 | 0.66 | 0.66 | 0.7 | 0.65 | 344,100 |
| October 08, 2025 | 0.61 | 0.69 | 0.69 | 0.69 | 0.6 | 400,900 |
| October 07, 2025 | 0.62 | 0.6 | 0.6 | 0.63 | 0.6 | 233,400 |
| October 06, 2025 | 0.61 | 0.62 | 0.62 | 0.62 | 0.6 | 297,439 |
| October 03, 2025 | 0.63 | 0.61 | 0.61 | 0.63 | 0.6 | 302,600 |
| October 02, 2025 | 0.64 | 0.61 | 0.61 | 0.64 | 0.58 | 507,749 |
| October 01, 2025 | 0.63 | 0.64 | 0.64 | 0.64 | 0.61 | 190,802 |
| September 30, 2025 | 0.65 | 0.63 | 0.63 | 0.66 | 0.61 | 295,837 |