1.54
-0.03(-1.91%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 23, 2025 | 1.12 | 1.13 | 1.13 | 1.15 | 1.1 | 313,100 |
| October 22, 2025 | 1.05 | 1.07 | 1.07 | 1.09 | 1.01 | 399,800 |
| October 21, 2025 | 1.12 | 1.04 | 1.04 | 1.12 | 1.04 | 466,100 |
| October 20, 2025 | 1.17 | 1.19 | 1.19 | 1.23 | 1.16 | 347,800 |
| October 17, 2025 | 1.27 | 1.15 | 1.15 | 1.28 | 1.15 | 461,434 |
| October 16, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.23 | 731,944 |
| October 15, 2025 | 1.28 | 1.29 | 1.29 | 1.31 | 1.27 | 316,500 |
| October 14, 2025 | 1.23 | 1.26 | 1.26 | 1.3 | 1.22 | 497,621 |
| October 10, 2025 | 1.22 | 1.25 | 1.25 | 1.26 | 1.19 | 2.91M |
| October 09, 2025 | 1.24 | 1.22 | 1.22 | 1.25 | 1.15 | 1.97M |
| October 08, 2025 | 1.25 | 1.26 | 1.26 | 1.27 | 1.22 | 475,646 |
| October 07, 2025 | 1.24 | 1.23 | 1.23 | 1.25 | 1.2 | 306,900 |
| October 06, 2025 | 1.16 | 1.22 | 1.22 | 1.24 | 1.16 | 1.04M |
| October 03, 2025 | 1.17 | 1.15 | 1.15 | 1.21 | 1.15 | 346,144 |
| October 02, 2025 | 1.17 | 1.18 | 1.18 | 1.18 | 1.13 | 428,400 |
| October 01, 2025 | 1.21 | 1.17 | 1.17 | 1.25 | 1.16 | 577,321 |
| September 30, 2025 | 1.2 | 1.22 | 1.22 | 1.22 | 1.18 | 357,600 |
| September 29, 2025 | 1.19 | 1.2 | 1.2 | 1.21 | 1.18 | 459,903 |
| September 26, 2025 | 1.15 | 1.2 | 1.2 | 1.21 | 1.15 | 389,613 |
| September 25, 2025 | 1.17 | 1.18 | 1.18 | 1.19 | 1.16 | 135,526 |
| September 24, 2025 | 1.16 | 1.18 | 1.18 | 1.2 | 1.15 | 381,918 |
| September 23, 2025 | 1.23 | 1.18 | 1.18 | 1.23 | 1.16 | 1.03M |
| September 22, 2025 | 1.17 | 1.21 | 1.21 | 1.23 | 1.17 | 456,720 |
| September 19, 2025 | 1.14 | 1.16 | 1.16 | 1.18 | 1.13 | 391,442 |