1.57
-0.03(-1.88%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 29, 2025 | 1.19 | 1.3 | 1.3 | 1.32 | 1.19 | 327,407 |
| September 26, 2025 | 1.13 | 1.19 | 1.19 | 1.19 | 1.13 | 246,700 |
| September 25, 2025 | 1.12 | 1.12 | 1.12 | 1.13 | 1.08 | 47,200 |
| September 24, 2025 | 1.1 | 1.11 | 1.11 | 1.14 | 1.09 | 93,500 |
| September 23, 2025 | 1.06 | 1.11 | 1.11 | 1.14 | 1.06 | 281,588 |
| September 22, 2025 | 1.03 | 1.06 | 1.06 | 1.06 | 1.01 | 58,049 |
| September 19, 2025 | 1.01 | 1.03 | 1.03 | 1.04 | 0.99 | 104,830 |
| September 18, 2025 | 1.01 | 1.02 | 1.02 | 1.05 | 0.99 | 90,335 |
| September 17, 2025 | 0.92 | 1 | 1 | 1.04 | 0.92 | 496,426 |
| September 16, 2025 | 0.87 | 0.85 | 0.85 | 0.87 | 0.84 | 47,731 |
| September 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | 86,519 |
| September 12, 2025 | 0.9 | 0.86 | 0.86 | 0.9 | 0.85 | 142,927 |
| September 11, 2025 | 0.92 | 0.9 | 0.9 | 0.93 | 0.9 | 339,749 |
| September 10, 2025 | 0.96 | 0.94 | 0.94 | 0.96 | 0.92 | 82,977 |
| September 09, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | 103,745 |
| September 08, 2025 | 1 | 0.97 | 0.97 | 1.02 | 0.95 | 151,300 |
| September 05, 2025 | 1.05 | 1.03 | 1.03 | 1.05 | 1.02 | 91,517 |
| September 04, 2025 | 1.05 | 1.08 | 1.08 | 1.08 | 1.02 | 80,137 |
| September 03, 2025 | 1.09 | 1.06 | 1.06 | 1.09 | 1.04 | 25,550 |
| September 02, 2025 | 1.1 | 1.09 | 1.09 | 1.13 | 1.06 | 74,025 |
| August 29, 2025 | 1.12 | 1.13 | 1.13 | 1.13 | 1.09 | 55,314 |
| August 28, 2025 | 1.11 | 1.09 | 1.09 | 1.16 | 1.08 | 196,125 |
| August 27, 2025 | 1.01 | 1.1 | 1.1 | 1.1 | 0.99 | 310,200 |
| August 26, 2025 | 0.98 | 1.03 | 1.03 | 1.03 | 0.96 | 161,308 |
| August 25, 2025 | 0.99 | 0.98 | 0.98 | 1.01 | 0.96 | 115,100 |
| August 22, 2025 | 0.99 | 1 | 1 | 1 | 0.97 | 53,500 |
| August 21, 2025 | 1 | 1 | 1 | 1 | 0.97 | 69,720 |
| August 20, 2025 | 1 | 1 | 1 | 1 | 0.97 | 123,037 |
| August 19, 2025 | 1 | 0.97 | 0.97 | 1 | 0.95 | 141,900 |
| August 18, 2025 | 0.97 | 1 | 1 | 1 | 0.95 | 130,800 |
| August 15, 2025 | 0.97 | 0.98 | 0.98 | 0.98 | 0.96 | 33,210 |
| August 14, 2025 | 0.97 | 0.96 | 0.96 | 0.98 | 0.96 | 80,100 |