1.12
+0.03(+2.75%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1.12 | 1.09 | 1.09 | 1.13 | 1.07 | 101,500 |
| December 22, 2025 | 1.12 | 1.12 | 1.12 | 1.14 | 1.09 | 89,100 |
| December 19, 2025 | 1.06 | 1.12 | 1.12 | 1.12 | 1.03 | 296,240 |
| December 18, 2025 | 1.17 | 1.09 | 1.09 | 1.2 | 1.07 | 246,100 |
| December 17, 2025 | 1.2 | 1.17 | 1.17 | 1.22 | 1.16 | 97,417 |
| December 16, 2025 | 1.23 | 1.21 | 1.21 | 1.23 | 1.16 | 138,200 |
| December 15, 2025 | 1.24 | 1.19 | 1.19 | 1.25 | 1.17 | 222,201 |
| December 12, 2025 | 1.25 | 1.21 | 1.21 | 1.25 | 1.21 | 54,620 |
| December 11, 2025 | 1.27 | 1.25 | 1.25 | 1.28 | 1.22 | 218,500 |
| December 10, 2025 | 1.21 | 1.25 | 1.25 | 1.25 | 1.2 | 286,093 |
| December 09, 2025 | 1.25 | 1.24 | 1.24 | 1.27 | 1.2 | 208,330 |
| December 08, 2025 | 1.27 | 1.23 | 1.23 | 1.27 | 1.2 | 122,445 |
| December 05, 2025 | 1.26 | 1.27 | 1.27 | 1.27 | 1.18 | 556,037 |
| December 04, 2025 | 1.39 | 1.26 | 1.26 | 1.39 | 1.24 | 1.3M |
| December 03, 2025 | 1.48 | 1.64 | 1.64 | 1.64 | 1.48 | 68,800 |
| December 02, 2025 | 1.5 | 1.49 | 1.49 | 1.5 | 1.43 | 79,139 |
| December 01, 2025 | 1.49 | 1.49 | 1.49 | 1.53 | 1.47 | 67,600 |
| November 28, 2025 | 1.49 | 1.56 | 1.56 | 1.56 | 1.49 | 23,300 |
| November 27, 2025 | 1.5 | 1.51 | 1.51 | 1.51 | 1.49 | 4,931 |
| November 26, 2025 | 1.53 | 1.5 | 1.5 | 1.55 | 1.48 | 55,855 |
| November 25, 2025 | 1.51 | 1.54 | 1.54 | 1.57 | 1.47 | 70,900 |
| November 24, 2025 | 1.51 | 1.54 | 1.54 | 1.55 | 1.49 | 60,900 |
| November 21, 2025 | 1.48 | 1.5 | 1.5 | 1.5 | 1.45 | 77,502 |
| November 20, 2025 | 1.53 | 1.48 | 1.48 | 1.59 | 1.45 | 76,310 |
| November 19, 2025 | 1.56 | 1.53 | 1.53 | 1.56 | 1.48 | 46,945 |
| November 18, 2025 | 1.56 | 1.53 | 1.53 | 1.56 | 1.49 | 64,439 |
| November 17, 2025 | 1.61 | 1.54 | 1.54 | 1.68 | 1.48 | 158,400 |
| November 14, 2025 | 1.64 | 1.62 | 1.62 | 1.67 | 1.6 | 76,449 |
| November 13, 2025 | 1.8 | 1.61 | 1.61 | 1.81 | 1.61 | 111,100 |
| November 12, 2025 | 1.7 | 1.8 | 1.8 | 1.87 | 1.67 | 216,000 |
| November 11, 2025 | 1.67 | 1.7 | 1.7 | 1.7 | 1.64 | 48,500 |
| November 10, 2025 | 1.57 | 1.67 | 1.67 | 1.67 | 1.57 | 44,705 |
| November 07, 2025 | 1.62 | 1.57 | 1.57 | 1.62 | 1.51 | 107,300 |
| November 06, 2025 | 1.66 | 1.6 | 1.6 | 1.69 | 1.57 | 84,040 |
| November 05, 2025 | 1.65 | 1.66 | 1.66 | 1.71 | 1.61 | 50,260 |
| November 04, 2025 | 1.73 | 1.65 | 1.65 | 1.74 | 1.63 | 120,300 |
| November 03, 2025 | 1.94 | 1.76 | 1.76 | 1.94 | 1.74 | 171,800 |
| October 31, 2025 | 1.88 | 1.83 | 1.83 | 1.9 | 1.75 | 274,430 |
| October 30, 2025 | 1.68 | 1.78 | 1.78 | 1.91 | 1.63 | 290,640 |
| October 29, 2025 | 1.68 | 1.62 | 1.62 | 1.69 | 1.56 | 141,102 |
| October 28, 2025 | 1.59 | 1.62 | 1.62 | 1.64 | 1.55 | 144,524 |
| October 27, 2025 | 1.67 | 1.59 | 1.59 | 1.7 | 1.54 | 114,800 |
| October 24, 2025 | 1.6 | 1.63 | 1.63 | 1.7 | 1.57 | 218,967 |
| October 23, 2025 | 1.43 | 1.53 | 1.53 | 1.58 | 1.43 | 122,796 |
| October 22, 2025 | 1.54 | 1.46 | 1.46 | 1.54 | 1.4 | 180,166 |
| October 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.48 | 172,200 |
| October 20, 2025 | 1.56 | 1.58 | 1.58 | 1.65 | 1.54 | 128,533 |
| October 17, 2025 | 1.71 | 1.57 | 1.57 | 1.71 | 1.53 | 405,619 |
| October 16, 2025 | 1.99 | 1.68 | 1.68 | 1.99 | 1.62 | 322,014 |
| October 15, 2025 | 2 | 1.92 | 1.92 | 2.03 | 1.83 | 364,241 |
| October 14, 2025 | 1.9 | 1.99 | 1.99 | 2.2 | 1.9 | 741,404 |
| October 10, 2025 | 1.73 | 1.86 | 1.86 | 1.87 | 1.69 | 466,147 |
| October 09, 2025 | 1.8 | 1.68 | 1.68 | 1.89 | 1.64 | 417,166 |
| October 08, 2025 | 1.59 | 1.8 | 1.8 | 1.8 | 1.56 | 385,500 |
| October 07, 2025 | 1.64 | 1.61 | 1.61 | 1.64 | 1.56 | 136,100 |
| October 06, 2025 | 1.6 | 1.6 | 1.6 | 1.72 | 1.56 | 595,600 |
| October 03, 2025 | 1.5 | 1.53 | 1.53 | 1.55 | 1.45 | 129,019 |
| October 02, 2025 | 1.53 | 1.51 | 1.51 | 1.65 | 1.43 | 385,336 |
| October 01, 2025 | 1.27 | 1.53 | 1.53 | 1.55 | 1.25 | 471,301 |
| September 30, 2025 | 1.29 | 1.25 | 1.25 | 1.29 | 1.2 | 125,365 |