1.44
+0.08(+5.88%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 1.88 | 1.85 | 1.85 | 1.92 | 1.84 | 59,200 |
| October 14, 2025 | 1.9 | 1.88 | 1.88 | 1.9 | 1.85 | 24,700 |
| October 10, 2025 | 1.9 | 1.89 | 1.89 | 1.95 | 1.83 | 118,924 |
| October 09, 2025 | 1.88 | 1.9 | 1.9 | 1.9 | 1.87 | 49,900 |
| October 08, 2025 | 1.78 | 1.88 | 1.88 | 1.92 | 1.78 | 118,000 |
| October 07, 2025 | 1.88 | 1.78 | 1.78 | 1.88 | 1.77 | 173,900 |
| October 06, 2025 | 1.84 | 1.87 | 1.87 | 1.91 | 1.84 | 63,735 |
| October 03, 2025 | 1.85 | 1.84 | 1.84 | 1.87 | 1.83 | 30,449 |
| October 02, 2025 | 1.86 | 1.85 | 1.85 | 1.88 | 1.83 | 32,600 |
| October 01, 2025 | 1.9 | 1.86 | 1.86 | 1.92 | 1.8 | 182,800 |
| September 30, 2025 | 1.98 | 1.87 | 1.87 | 1.98 | 1.87 | 74,300 |
| September 29, 2025 | 1.85 | 1.96 | 1.96 | 1.98 | 1.85 | 119,200 |
| September 26, 2025 | 1.91 | 1.86 | 1.86 | 1.95 | 1.84 | 120,600 |
| September 25, 2025 | 2.08 | 1.93 | 1.93 | 2.08 | 1.88 | 234,824 |
| September 24, 2025 | 1.98 | 2.06 | 2.06 | 2.08 | 1.98 | 216,625 |
| September 23, 2025 | 1.95 | 1.96 | 1.96 | 1.97 | 1.86 | 220,500 |
| September 22, 2025 | 1.75 | 1.93 | 1.93 | 1.95 | 1.75 | 208,500 |
| September 19, 2025 | 1.69 | 1.74 | 1.74 | 1.74 | 1.69 | 60,301 |
| September 18, 2025 | 1.74 | 1.7 | 1.7 | 1.74 | 1.68 | 88,209 |
| September 17, 2025 | 1.68 | 1.72 | 1.72 | 1.74 | 1.67 | 121,000 |
| September 16, 2025 | 1.64 | 1.67 | 1.67 | 1.67 | 1.62 | 102,038 |
| September 15, 2025 | 1.65 | 1.65 | 1.65 | 1.69 | 1.64 | 46,246 |
| September 12, 2025 | 1.7 | 1.66 | 1.66 | 1.7 | 1.65 | 94,500 |
| September 11, 2025 | 1.65 | 1.7 | 1.7 | 1.7 | 1.62 | 116,646 |