0.57
-0.01(-1.72%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 0.63 | 0.57 | 0.57 | 0.64 | 0.56 | 228,325 |
| November 19, 2025 | 0.63 | 0.58 | 0.58 | 0.63 | 0.56 | 121,263 |
| November 18, 2025 | 0.56 | 0.62 | 0.62 | 0.63 | 0.56 | 306,255 |
| November 17, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.58 | 424,027 |
| November 14, 2025 | 0.58 | 0.65 | 0.65 | 0.67 | 0.57 | 818,689 |
| November 13, 2025 | 0.75 | 0.72 | 0.72 | 0.76 | 0.67 | 263,038 |
| November 12, 2025 | 0.76 | 0.76 | 0.76 | 0.77 | 0.73 | 109,813 |
| November 11, 2025 | 0.81 | 0.79 | 0.79 | 0.81 | 0.75 | 77,450 |
| November 10, 2025 | 0.8 | 0.77 | 0.77 | 0.83 | 0.75 | 499,676 |
| November 07, 2025 | 0.72 | 0.78 | 0.78 | 0.78 | 0.72 | 394,833 |
| November 06, 2025 | 0.86 | 0.77 | 0.77 | 0.86 | 0.77 | 194,254 |
| November 05, 2025 | 0.78 | 0.86 | 0.86 | 0.86 | 0.76 | 287,957 |
| November 04, 2025 | 0.8 | 0.74 | 0.74 | 0.82 | 0.74 | 408,884 |
| November 03, 2025 | 0.86 | 0.83 | 0.83 | 0.88 | 0.78 | 562,955 |
| October 31, 2025 | 0.9 | 0.92 | 0.92 | 0.93 | 0.86 | 430,627 |
| October 30, 2025 | 0.92 | 0.93 | 0.93 | 0.93 | 0.88 | 244,541 |
| October 29, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.92 | 315,849 |
| October 28, 2025 | 0.95 | 0.98 | 0.98 | 0.98 | 0.94 | 370,195 |
| October 27, 2025 | 1.05 | 0.98 | 0.98 | 1.05 | 0.98 | 180,755 |
| October 24, 2025 | 1.03 | 1 | 1 | 1.03 | 1 | 106,259 |
| October 23, 2025 | 0.99 | 1 | 1 | 1.01 | 0.97 | 169,378 |
| October 22, 2025 | 1.03 | 0.99 | 0.99 | 1.03 | 0.97 | 206,294 |
| October 21, 2025 | 0.98 | 1.04 | 1.04 | 1.07 | 0.97 | 265,889 |
| October 20, 2025 | 1.05 | 0.98 | 0.98 | 1.05 | 0.98 | 354,658 |
| October 17, 2025 | 0.98 | 1 | 1 | 1 | 0.94 | 460,324 |
| October 16, 2025 | 1.04 | 0.96 | 0.96 | 1.07 | 0.96 | 761,445 |
| October 15, 2025 | 1.18 | 1.09 | 1.09 | 1.18 | 1.07 | 491,788 |
| October 14, 2025 | 1.14 | 1.14 | 1.14 | 1.17 | 1.09 | 692,526 |
| October 10, 2025 | 1.25 | 1.13 | 1.13 | 1.34 | 1.11 | 655,824 |
| October 09, 2025 | 1.28 | 1.27 | 1.27 | 1.28 | 1.19 | 490,409 |
| October 08, 2025 | 1.18 | 1.25 | 1.25 | 1.26 | 1.16 | 449,663 |
| October 07, 2025 | 1.26 | 1.14 | 1.14 | 1.26 | 1.14 | 420,943 |
| October 06, 2025 | 1.17 | 1.23 | 1.23 | 1.26 | 1.16 | 513,542 |
| October 03, 2025 | 1.11 | 1.16 | 1.16 | 1.19 | 1.07 | 375,380 |
| October 02, 2025 | 1.11 | 1.05 | 1.05 | 1.11 | 1.05 | 439,858 |
| October 01, 2025 | 1.06 | 1.07 | 1.07 | 1.1 | 1.05 | 262,206 |
| September 30, 2025 | 1 | 1.04 | 1.04 | 1.06 | 1 | 198,163 |
| September 29, 2025 | 1.08 | 1.07 | 1.07 | 1.08 | 1.03 | 269,825 |
| September 26, 2025 | 1.14 | 1.06 | 1.06 | 1.14 | 1.04 | 391,692 |
| September 25, 2025 | 1.14 | 1.13 | 1.13 | 1.18 | 1.12 | 308,790 |
| September 24, 2025 | 1.2 | 1.2 | 1.2 | 1.24 | 1.17 | 372,682 |
| September 23, 2025 | 1.18 | 1.15 | 1.15 | 1.19 | 1.15 | 152,857 |
| September 22, 2025 | 1.16 | 1.17 | 1.17 | 1.18 | 1.11 | 248,249 |
| September 19, 2025 | 1.29 | 1.18 | 1.18 | 1.3 | 1.18 | 738,224 |
| September 18, 2025 | 1.25 | 1.33 | 1.33 | 1.35 | 1.23 | 976,650 |
| September 17, 2025 | 1.19 | 1.23 | 1.23 | 1.27 | 1.19 | 328,796 |
| September 16, 2025 | 1.23 | 1.19 | 1.19 | 1.23 | 1.16 | 597,550 |
| September 15, 2025 | 1.31 | 1.21 | 1.21 | 1.32 | 1.21 | 294,889 |
| September 12, 2025 | 1.17 | 1.27 | 1.27 | 1.32 | 1.17 | 861,655 |
| September 11, 2025 | 1.19 | 1.16 | 1.16 | 1.2 | 1.13 | 377,551 |
| September 10, 2025 | 1.23 | 1.11 | 1.11 | 1.23 | 1.1 | 800,360 |
| September 09, 2025 | 1 | 1.17 | 1.17 | 1.31 | 0.98 | 1.03M |
| September 08, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.97 | 166,183 |
| September 05, 2025 | 0.98 | 0.98 | 0.98 | 0.99 | 0.93 | 304,605 |
| September 04, 2025 | 1.04 | 0.97 | 0.97 | 1.04 | 0.96 | 337,952 |
| September 03, 2025 | 1.05 | 1.04 | 1.04 | 1.08 | 1.03 | 149,752 |
| September 02, 2025 | 1.05 | 1.05 | 1.05 | 1.09 | 1.03 | 160,827 |
| August 29, 2025 | 1.09 | 1.05 | 1.05 | 1.09 | 1.05 | 178,481 |
| August 28, 2025 | 1.08 | 1.12 | 1.12 | 1.12 | 1.07 | 133,208 |
| August 27, 2025 | 1.07 | 1.1 | 1.1 | 1.1 | 1.05 | 289,654 |