1.04
+0.04(+4.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1.01 | 1.04 | 1.04 | 1.08 | 0.98 | 170,132 |
| December 04, 2025 | 0.96 | 1 | 1 | 1.02 | 0.96 | 167,115 |
| December 03, 2025 | 0.94 | 0.97 | 0.97 | 0.97 | 0.91 | 35,819 |
| December 02, 2025 | 0.99 | 0.94 | 0.94 | 0.99 | 0.92 | 62,500 |
| December 01, 2025 | 0.85 | 0.99 | 0.99 | 0.99 | 0.84 | 141,300 |
| November 28, 2025 | 0.85 | 0.86 | 0.86 | 0.86 | 0.84 | 40,000 |
| November 27, 2025 | 0.82 | 0.85 | 0.85 | 0.85 | 0.8 | 82,218 |
| November 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | 74,419 |
| November 25, 2025 | 0.83 | 0.81 | 0.81 | 0.83 | 0.8 | 71,832 |
| November 24, 2025 | 0.84 | 0.82 | 0.82 | 0.84 | 0.81 | 28,621 |
| November 21, 2025 | 0.81 | 0.83 | 0.83 | 0.83 | 0.8 | 135,900 |
| November 20, 2025 | 0.82 | 0.81 | 0.81 | 0.85 | 0.81 | 62,600 |
| November 19, 2025 | 0.81 | 0.81 | 0.81 | 0.84 | 0.81 | 39,902 |
| November 18, 2025 | 0.85 | 0.82 | 0.82 | 0.85 | 0.81 | 45,727 |
| November 17, 2025 | 0.89 | 0.83 | 0.83 | 0.89 | 0.79 | 175,120 |
| November 14, 2025 | 0.88 | 0.87 | 0.87 | 0.88 | 0.87 | 47,014 |
| November 13, 2025 | 0.9 | 0.88 | 0.88 | 0.92 | 0.88 | 59,312 |
| November 12, 2025 | 0.84 | 0.88 | 0.88 | 0.92 | 0.84 | 96,800 |
| November 11, 2025 | 0.89 | 0.86 | 0.86 | 0.89 | 0.79 | 206,007 |
| November 10, 2025 | 0.9 | 0.88 | 0.88 | 0.92 | 0.85 | 138,944 |
| November 07, 2025 | 0.95 | 0.85 | 0.85 | 0.96 | 0.85 | 128,013 |
| November 06, 2025 | 0.87 | 0.84 | 0.84 | 0.87 | 0.81 | 76,100 |
| November 05, 2025 | 0.91 | 0.87 | 0.87 | 0.91 | 0.87 | 52,625 |
| November 04, 2025 | 0.95 | 0.89 | 0.89 | 0.95 | 0.89 | 152,138 |
| November 03, 2025 | 0.93 | 0.95 | 0.95 | 0.95 | 0.9 | 61,400 |
| October 31, 2025 | 0.97 | 0.96 | 0.96 | 0.97 | 0.93 | 100,200 |
| October 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 51,400 |
| October 29, 2025 | 0.99 | 0.98 | 0.98 | 1 | 0.98 | 68,000 |
| October 28, 2025 | 1 | 0.99 | 0.99 | 1 | 0.97 | 73,500 |
| October 27, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 286,600 |
| October 24, 2025 | 1.01 | 1.01 | 1.01 | 1.02 | 1 | 28,800 |
| October 23, 2025 | 0.98 | 1.02 | 1.02 | 1.02 | 0.98 | 20,820 |
| October 22, 2025 | 0.91 | 0.98 | 0.98 | 0.98 | 0.91 | 105,445 |
| October 21, 2025 | 1.03 | 0.95 | 0.95 | 1.03 | 0.95 | 357,232 |
| October 20, 2025 | 1.03 | 1.05 | 1.05 | 1.06 | 1.03 | 103,813 |
| October 17, 2025 | 1.05 | 1.03 | 1.03 | 1.05 | 1.03 | 85,900 |
| October 16, 2025 | 1.07 | 1.05 | 1.05 | 1.1 | 1.04 | 123,312 |
| October 15, 2025 | 1.05 | 1.1 | 1.1 | 1.11 | 1.04 | 118,206 |
| October 14, 2025 | 1.05 | 1.03 | 1.03 | 1.09 | 1.02 | 288,140 |
| October 10, 2025 | 1.1 | 1.07 | 1.07 | 1.11 | 1.05 | 139,700 |
| October 09, 2025 | 1.12 | 1.08 | 1.08 | 1.15 | 1.06 | 125,518 |
| October 08, 2025 | 1.1 | 1.15 | 1.15 | 1.17 | 1.1 | 272,104 |
| October 07, 2025 | 1.14 | 1.12 | 1.12 | 1.14 | 1.07 | 112,600 |
| October 06, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.14 | 114,300 |
| October 03, 2025 | 1.18 | 1.16 | 1.16 | 1.2 | 1.16 | 191,700 |
| October 02, 2025 | 1.18 | 1.16 | 1.16 | 1.18 | 1.15 | 34,037 |
| October 01, 2025 | 1.13 | 1.15 | 1.15 | 1.18 | 1.1 | 163,900 |
| September 30, 2025 | 1.13 | 1.13 | 1.13 | 1.14 | 1.11 | 78,807 |
| September 29, 2025 | 1.06 | 1.12 | 1.12 | 1.14 | 1.06 | 316,500 |
| September 26, 2025 | 1.06 | 1.06 | 1.06 | 1.07 | 1.05 | 144,200 |
| September 25, 2025 | 1.1 | 1.08 | 1.08 | 1.12 | 1.08 | 80,000 |
| September 24, 2025 | 1.08 | 1.08 | 1.08 | 1.13 | 1.08 | 161,300 |
| September 23, 2025 | 1.19 | 1.08 | 1.08 | 1.19 | 1.08 | 206,300 |
| September 22, 2025 | 1.18 | 1.19 | 1.19 | 1.25 | 1.14 | 259,900 |
| September 19, 2025 | 1.06 | 1.15 | 1.15 | 1.17 | 1.06 | 185,700 |
| September 18, 2025 | 1.1 | 1.06 | 1.06 | 1.1 | 1.06 | 41,400 |
| September 17, 2025 | 1.09 | 1.05 | 1.05 | 1.12 | 1.05 | 170,500 |
| September 16, 2025 | 1.08 | 1.1 | 1.1 | 1.2 | 1.05 | 239,525 |
| September 15, 2025 | 0.98 | 1.02 | 1.02 | 1.02 | 0.98 | 196,332 |
| September 12, 2025 | 0.91 | 0.99 | 0.99 | 0.99 | 0.89 | 126,913 |