0.97
-0.01(-1.02%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1.04 | 0.98 | 0.98 | 1.06 | 0.98 | 224,323 |
| December 22, 2025 | 1.04 | 1.04 | 1.04 | 1.08 | 1 | 83,100 |
| December 19, 2025 | 1.1 | 1.07 | 1.07 | 1.11 | 1.06 | 37,000 |
| December 18, 2025 | 1.12 | 1.06 | 1.06 | 1.15 | 1.03 | 93,899 |
| December 17, 2025 | 1.17 | 1.13 | 1.13 | 1.2 | 1.12 | 84,000 |
| December 16, 2025 | 1.18 | 1.18 | 1.18 | 1.22 | 1.16 | 30,336 |
| December 15, 2025 | 1.21 | 1.21 | 1.21 | 1.25 | 1.17 | 86,900 |
| December 12, 2025 | 1.26 | 1.23 | 1.23 | 1.33 | 1.2 | 158,844 |
| December 11, 2025 | 1.25 | 1.21 | 1.21 | 1.25 | 1.18 | 19,305 |
| December 10, 2025 | 1.22 | 1.23 | 1.23 | 1.25 | 1.17 | 26,302 |
| December 09, 2025 | 1.15 | 1.2 | 1.2 | 1.22 | 1.11 | 82,833 |
| December 08, 2025 | 1.24 | 1.17 | 1.17 | 1.24 | 1.14 | 110,317 |
| December 05, 2025 | 1.36 | 1.28 | 1.28 | 1.36 | 1.22 | 132,010 |
| December 04, 2025 | 1.42 | 1.34 | 1.34 | 1.45 | 1.27 | 214,476 |
| December 03, 2025 | 1.12 | 1.37 | 1.37 | 1.48 | 1.04 | 479,203 |
| December 02, 2025 | 0.96 | 1.07 | 1.07 | 1.08 | 0.96 | 187,235 |
| December 01, 2025 | 0.92 | 0.92 | 0.92 | 0.95 | 0.89 | 21,225 |
| November 28, 2025 | 0.92 | 0.92 | 0.92 | 0.97 | 0.92 | 80,419 |
| November 27, 2025 | 0.95 | 0.92 | 0.92 | 0.95 | 0.91 | 22,435 |
| November 26, 2025 | 0.95 | 0.93 | 0.93 | 0.97 | 0.92 | 44,602 |
| November 25, 2025 | 0.9 | 0.91 | 0.91 | 0.99 | 0.88 | 54,565 |
| November 24, 2025 | 0.91 | 0.91 | 0.91 | 0.92 | 0.85 | 74,934 |
| November 21, 2025 | 0.92 | 0.92 | 0.92 | 0.98 | 0.91 | 82,600 |
| November 20, 2025 | 0.95 | 0.98 | 0.98 | 1.04 | 0.95 | 128,900 |
| November 19, 2025 | 1.05 | 0.99 | 0.99 | 1.06 | 0.95 | 30,532 |
| November 18, 2025 | 0.95 | 1.04 | 1.04 | 1.08 | 0.95 | 71,816 |
| November 17, 2025 | 0.99 | 0.95 | 0.95 | 1.13 | 0.93 | 196,418 |
| November 14, 2025 | 0.88 | 0.86 | 0.86 | 0.91 | 0.85 | 82,706 |
| November 13, 2025 | 0.9 | 0.9 | 0.9 | 0.98 | 0.9 | 69,400 |
| November 12, 2025 | 1.03 | 0.93 | 0.93 | 1.03 | 0.9 | 177,624 |
| November 11, 2025 | 1.1 | 1.03 | 1.03 | 1.11 | 1.02 | 104,400 |
| November 10, 2025 | 1.02 | 1.1 | 1.1 | 1.16 | 1.02 | 52,909 |
| November 07, 2025 | 1.08 | 1.04 | 1.04 | 1.11 | 1.01 | 179,800 |
| November 06, 2025 | 1.1 | 1.11 | 1.11 | 1.22 | 1.08 | 62,413 |
| November 05, 2025 | 1.05 | 1.11 | 1.11 | 1.2 | 1.05 | 58,949 |
| November 04, 2025 | 1.04 | 1.1 | 1.1 | 1.18 | 0.97 | 195,900 |
| November 03, 2025 | 1.32 | 1.13 | 1.13 | 1.38 | 1.1 | 201,200 |
| October 31, 2025 | 1.34 | 1.31 | 1.31 | 1.37 | 1.28 | 71,800 |
| October 30, 2025 | 1.24 | 1.29 | 1.29 | 1.37 | 1.24 | 168,746 |
| October 29, 2025 | 1.41 | 1.33 | 1.33 | 1.41 | 1.15 | 323,318 |
| October 28, 2025 | 1.58 | 1.41 | 1.41 | 1.58 | 1.36 | 200,700 |
| October 27, 2025 | 1.68 | 1.57 | 1.57 | 1.71 | 1.5 | 239,337 |
| October 24, 2025 | 1.82 | 1.75 | 1.75 | 1.87 | 1.75 | 182,400 |
| October 23, 2025 | 1.77 | 1.79 | 1.79 | 2 | 1.7 | 277,400 |
| October 22, 2025 | 1.95 | 1.71 | 1.71 | 1.95 | 1.57 | 220,881 |
| October 21, 2025 | 1.92 | 1.9 | 1.9 | 2.11 | 1.84 | 403,300 |
| October 20, 2025 | 1.61 | 1.76 | 1.76 | 1.84 | 1.61 | 192,837 |
| October 17, 2025 | 1.61 | 1.58 | 1.58 | 1.88 | 1.45 | 330,122 |
| October 16, 2025 | 2.13 | 1.72 | 1.72 | 2.19 | 1.7 | 463,803 |
| October 15, 2025 | 2.07 | 2.2 | 2.2 | 2.73 | 1.76 | 1.05M |
| October 14, 2025 | 1.39 | 1.98 | 1.98 | 1.98 | 1.3 | 1.12M |
| October 10, 2025 | 1.27 | 1.28 | 1.28 | 1.37 | 1.17 | 385,706 |
| October 09, 2025 | 0.91 | 1.18 | 1.18 | 1.25 | 0.91 | 1.12M |
| October 08, 2025 | 0.91 | 0.9 | 0.9 | 0.95 | 0.84 | 238,567 |
| October 07, 2025 | 1.06 | 0.91 | 0.91 | 1.15 | 0.78 | 1.51M |
| October 06, 2025 | 0.5 | 1.09 | 1.09 | 1.18 | 0.5 | 2.57M |
| October 03, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 39,100 |
| October 02, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.48 | 39,824 |
| October 01, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 22,125 |
| September 30, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.48 | 82,900 |