1.25
-0.02(-1.57%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.28 | 1.27 | 1.27 | 1.32 | 1.24 | 191,527 |
| January 12, 2026 | 1.38 | 1.26 | 1.26 | 1.38 | 1.22 | 164,033 |
| January 09, 2026 | 1.37 | 1.32 | 1.32 | 1.37 | 1.31 | 44,611 |
| January 08, 2026 | 1.37 | 1.3 | 1.3 | 1.38 | 1.25 | 241,017 |
| January 07, 2026 | 1.41 | 1.37 | 1.37 | 1.41 | 1.35 | 82,901 |
| January 06, 2026 | 1.44 | 1.42 | 1.42 | 1.48 | 1.4 | 60,028 |
| January 05, 2026 | 1.4 | 1.47 | 1.47 | 1.51 | 1.4 | 85,900 |
| January 02, 2026 | 1.41 | 1.4 | 1.4 | 1.43 | 1.34 | 80,315 |
| December 31, 2025 | 1.41 | 1.34 | 1.34 | 1.41 | 1.34 | 31,755 |
| December 30, 2025 | 1.36 | 1.36 | 1.36 | 1.4 | 1.35 | 79,118 |
| December 29, 2025 | 1.27 | 1.33 | 1.33 | 1.36 | 1.25 | 83,600 |
| December 23, 2025 | 1.27 | 1.29 | 1.29 | 1.33 | 1.24 | 183,131 |
| December 22, 2025 | 1.27 | 1.26 | 1.26 | 1.29 | 1.25 | 140,846 |
| December 19, 2025 | 1.32 | 1.27 | 1.27 | 1.32 | 1.23 | 77,321 |
| December 18, 2025 | 1.33 | 1.29 | 1.29 | 1.33 | 1.27 | 80,728 |
| December 17, 2025 | 1.33 | 1.29 | 1.29 | 1.35 | 1.28 | 107,000 |
| December 16, 2025 | 1.34 | 1.34 | 1.34 | 1.36 | 1.32 | 46,035 |
| December 15, 2025 | 1.36 | 1.35 | 1.35 | 1.4 | 1.32 | 93,700 |
| December 12, 2025 | 1.43 | 1.36 | 1.36 | 1.43 | 1.36 | 151,302 |
| December 11, 2025 | 1.45 | 1.41 | 1.41 | 1.45 | 1.37 | 72,916 |
| December 10, 2025 | 1.36 | 1.39 | 1.39 | 1.42 | 1.36 | 99,244 |
| December 09, 2025 | 1.5 | 1.42 | 1.42 | 1.5 | 1.38 | 36,515 |
| December 08, 2025 | 1.55 | 1.37 | 1.37 | 1.55 | 1.37 | 325,830 |
| December 05, 2025 | 1.43 | 1.51 | 1.51 | 1.52 | 1.37 | 190,108 |
| December 04, 2025 | 1.36 | 1.44 | 1.44 | 1.44 | 1.34 | 120,273 |
| December 03, 2025 | 1.41 | 1.36 | 1.36 | 1.41 | 1.34 | 135,336 |
| December 02, 2025 | 1.39 | 1.38 | 1.38 | 1.43 | 1.37 | 187,720 |
| December 01, 2025 | 1.47 | 1.36 | 1.36 | 1.47 | 1.35 | 218,319 |
| November 28, 2025 | 1.41 | 1.47 | 1.47 | 1.5 | 1.4 | 54,500 |
| November 27, 2025 | 1.41 | 1.43 | 1.43 | 1.53 | 1.41 | 88,083 |
| November 26, 2025 | 1.44 | 1.42 | 1.42 | 1.44 | 1.4 | 50,400 |
| November 25, 2025 | 1.43 | 1.44 | 1.44 | 1.44 | 1.32 | 116,712 |
| November 24, 2025 | 1.22 | 1.4 | 1.4 | 1.4 | 1.16 | 208,900 |
| November 21, 2025 | 1.14 | 1.22 | 1.22 | 1.22 | 1.13 | 346,900 |
| November 20, 2025 | 1.18 | 1.12 | 1.12 | 1.2 | 1.1 | 324,475 |
| November 19, 2025 | 1.16 | 1.17 | 1.17 | 1.22 | 1.16 | 97,522 |
| November 18, 2025 | 1.12 | 1.14 | 1.14 | 1.22 | 1.12 | 97,000 |
| November 17, 2025 | 1.15 | 1.17 | 1.17 | 1.2 | 1.11 | 153,200 |
| November 14, 2025 | 1.16 | 1.11 | 1.11 | 1.23 | 1.09 | 390,600 |
| November 13, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 0.9 | 671,638 |
| November 12, 2025 | 1.5 | 1.51 | 1.51 | 1.52 | 1.42 | 159,135 |
| November 11, 2025 | 1.47 | 1.46 | 1.46 | 1.5 | 1.45 | 138,922 |
| November 10, 2025 | 1.56 | 1.51 | 1.51 | 1.57 | 1.49 | 195,300 |
| November 07, 2025 | 1.6 | 1.56 | 1.56 | 1.64 | 1.5 | 323,600 |
| November 06, 2025 | 1.7 | 1.64 | 1.64 | 1.7 | 1.55 | 253,113 |
| November 05, 2025 | 1.71 | 1.7 | 1.7 | 1.75 | 1.69 | 52,100 |
| November 04, 2025 | 1.79 | 1.73 | 1.73 | 1.79 | 1.7 | 61,431 |
| November 03, 2025 | 1.83 | 1.78 | 1.78 | 1.83 | 1.77 | 42,621 |
| October 31, 2025 | 1.81 | 1.82 | 1.82 | 1.82 | 1.79 | 57,227 |
| October 30, 2025 | 1.9 | 1.79 | 1.79 | 1.9 | 1.78 | 65,300 |
| October 29, 2025 | 1.76 | 1.88 | 1.88 | 1.93 | 1.76 | 105,640 |
| October 28, 2025 | 1.76 | 1.76 | 1.76 | 1.78 | 1.73 | 53,005 |
| October 27, 2025 | 1.79 | 1.77 | 1.77 | 1.8 | 1.73 | 40,300 |
| October 24, 2025 | 1.86 | 1.79 | 1.79 | 1.86 | 1.75 | 24,500 |
| October 23, 2025 | 1.7 | 1.74 | 1.74 | 1.78 | 1.7 | 35,000 |
| October 22, 2025 | 1.78 | 1.75 | 1.75 | 1.78 | 1.71 | 40,300 |
| October 21, 2025 | 1.86 | 1.77 | 1.77 | 1.86 | 1.73 | 108,400 |
| October 20, 2025 | 1.79 | 1.8 | 1.8 | 1.82 | 1.77 | 43,800 |
| October 17, 2025 | 1.78 | 1.79 | 1.79 | 1.79 | 1.73 | 86,100 |
| October 16, 2025 | 1.87 | 1.79 | 1.79 | 1.87 | 1.78 | 65,700 |
