1.47
-0.05(-3.29%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 1.52 | 1.47 | 1.47 | 1.54 | 1.45 | 540,822 |
| January 20, 2026 | 1.45 | 1.52 | 1.52 | 1.53 | 1.45 | 772,632 |
| January 19, 2026 | 1.55 | 1.48 | 1.48 | 1.58 | 1.46 | 186,708 |
| January 16, 2026 | 1.5 | 1.55 | 1.55 | 1.58 | 1.45 | 311,700 |
| January 15, 2026 | 1.47 | 1.48 | 1.48 | 1.49 | 1.45 | 77,047 |
| January 14, 2026 | 1.46 | 1.46 | 1.46 | 1.54 | 1.44 | 415,540 |
| January 13, 2026 | 1.55 | 1.43 | 1.43 | 1.57 | 1.43 | 425,115 |
| January 12, 2026 | 1.55 | 1.52 | 1.52 | 1.56 | 1.5 | 551,746 |
| January 09, 2026 | 1.52 | 1.5 | 1.5 | 1.56 | 1.5 | 228,300 |
| January 08, 2026 | 1.55 | 1.54 | 1.54 | 1.57 | 1.51 | 494,700 |
| January 07, 2026 | 1.53 | 1.57 | 1.57 | 1.57 | 1.48 | 261,325 |
| January 06, 2026 | 1.56 | 1.56 | 1.56 | 1.58 | 1.53 | 410,451 |
| January 05, 2026 | 1.51 | 1.54 | 1.54 | 1.58 | 1.51 | 258,745 |
| January 02, 2026 | 1.58 | 1.5 | 1.5 | 1.58 | 1.44 | 391,400 |
| December 31, 2025 | 1.58 | 1.52 | 1.52 | 1.59 | 1.51 | 228,600 |
| December 30, 2025 | 1.6 | 1.57 | 1.57 | 1.64 | 1.56 | 225,034 |
| December 29, 2025 | 1.67 | 1.58 | 1.58 | 1.67 | 1.54 | 407,000 |
| December 23, 2025 | 1.69 | 1.65 | 1.65 | 1.69 | 1.58 | 715,300 |
| December 22, 2025 | 1.61 | 1.64 | 1.64 | 1.67 | 1.58 | 809,000 |
| December 19, 2025 | 1.55 | 1.67 | 1.67 | 1.67 | 1.54 | 899,317 |
| December 18, 2025 | 1.45 | 1.56 | 1.56 | 1.57 | 1.42 | 521,604 |
| December 17, 2025 | 1.54 | 1.44 | 1.44 | 1.54 | 1.4 | 464,249 |
| December 16, 2025 | 1.5 | 1.49 | 1.49 | 1.54 | 1.48 | 501,200 |
| December 15, 2025 | 1.57 | 1.5 | 1.5 | 1.57 | 1.48 | 175,700 |
| December 12, 2025 | 1.58 | 1.54 | 1.54 | 1.6 | 1.48 | 222,231 |
| December 11, 2025 | 1.61 | 1.57 | 1.57 | 1.62 | 1.55 | 353,634 |
| December 10, 2025 | 1.55 | 1.63 | 1.63 | 1.63 | 1.5 | 344,524 |
| December 09, 2025 | 1.57 | 1.55 | 1.55 | 1.6 | 1.52 | 499,200 |
| December 08, 2025 | 1.61 | 1.57 | 1.57 | 1.61 | 1.55 | 410,825 |
| December 05, 2025 | 1.67 | 1.6 | 1.6 | 1.67 | 1.6 | 266,400 |
| December 04, 2025 | 1.63 | 1.65 | 1.65 | 1.67 | 1.6 | 210,121 |
| December 03, 2025 | 1.63 | 1.62 | 1.62 | 1.65 | 1.6 | 234,008 |
| December 02, 2025 | 1.6 | 1.64 | 1.64 | 1.65 | 1.58 | 250,568 |
| December 01, 2025 | 1.56 | 1.58 | 1.58 | 1.61 | 1.54 | 252,500 |
| November 28, 2025 | 1.53 | 1.57 | 1.57 | 1.59 | 1.53 | 357,032 |
| November 27, 2025 | 1.56 | 1.55 | 1.55 | 1.58 | 1.5 | 425,916 |
| November 26, 2025 | 1.5 | 1.59 | 1.59 | 1.59 | 1.5 | 594,693 |
| November 25, 2025 | 1.47 | 1.51 | 1.51 | 1.53 | 1.44 | 1.13M |
| November 24, 2025 | 1.35 | 1.46 | 1.46 | 1.46 | 1.35 | 465,300 |
| November 21, 2025 | 1.33 | 1.35 | 1.35 | 1.38 | 1.32 | 226,900 |
| November 20, 2025 | 1.37 | 1.34 | 1.34 | 1.38 | 1.32 | 824,282 |
| November 19, 2025 | 1.36 | 1.35 | 1.35 | 1.4 | 1.34 | 347,500 |
| November 18, 2025 | 1.36 | 1.36 | 1.36 | 1.38 | 1.35 | 317,419 |
| November 17, 2025 | 1.39 | 1.35 | 1.35 | 1.4 | 1.35 | 338,000 |
| November 14, 2025 | 1.31 | 1.37 | 1.37 | 1.39 | 1.3 | 2.96M |
| November 13, 2025 | 1.35 | 1.33 | 1.33 | 1.35 | 1.31 | 257,849 |
| November 12, 2025 | 1.32 | 1.32 | 1.32 | 1.35 | 1.28 | 450,638 |
| November 11, 2025 | 1.32 | 1.32 | 1.32 | 1.34 | 1.28 | 280,800 |
| November 10, 2025 | 1.26 | 1.32 | 1.32 | 1.34 | 1.26 | 426,703 |
| November 07, 2025 | 1.22 | 1.25 | 1.25 | 1.27 | 1.2 | 455,200 |
| November 06, 2025 | 1.28 | 1.23 | 1.23 | 1.28 | 1.2 | 101,500 |
| November 05, 2025 | 1.24 | 1.25 | 1.25 | 1.28 | 1.22 | 272,113 |
| November 04, 2025 | 1.22 | 1.24 | 1.24 | 1.26 | 1.21 | 382,247 |
| November 03, 2025 | 1.33 | 1.27 | 1.27 | 1.33 | 1.27 | 180,745 |
| October 31, 2025 | 1.25 | 1.29 | 1.29 | 1.31 | 1.24 | 273,100 |
| October 30, 2025 | 1.12 | 1.22 | 1.22 | 1.25 | 1.11 | 536,405 |
| October 29, 2025 | 1.1 | 1.12 | 1.12 | 1.13 | 1.1 | 258,200 |
| October 28, 2025 | 1.1 | 1.09 | 1.09 | 1.13 | 1.07 | 149,032 |
| October 27, 2025 | 1.12 | 1.1 | 1.1 | 1.12 | 1.06 | 318,033 |
| October 24, 2025 | 1.1 | 1.11 | 1.11 | 1.14 | 1.1 | 156,904 |