1.56
+0.04(+2.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.55 | 1.52 | 1.52 | 1.58 | 1.52 | 1.14M |
| January 12, 2026 | 1.45 | 1.54 | 1.54 | 1.56 | 1.44 | 2.14M |
| January 09, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 381,000 |
| January 08, 2026 | 1.42 | 1.44 | 1.44 | 1.45 | 1.41 | 358,442 |
| January 07, 2026 | 1.42 | 1.44 | 1.44 | 1.45 | 1.38 | 345,600 |
| January 06, 2026 | 1.37 | 1.41 | 1.41 | 1.42 | 1.37 | 276,447 |
| January 05, 2026 | 1.42 | 1.36 | 1.36 | 1.45 | 1.34 | 516,500 |
| January 02, 2026 | 1.44 | 1.36 | 1.36 | 1.44 | 1.35 | 663,447 |
| December 31, 2025 | 1.37 | 1.4 | 1.4 | 1.41 | 1.36 | 258,900 |
| December 30, 2025 | 1.41 | 1.38 | 1.38 | 1.43 | 1.38 | 315,545 |
| December 29, 2025 | 1.43 | 1.36 | 1.36 | 1.43 | 1.36 | 401,706 |
| December 23, 2025 | 1.5 | 1.45 | 1.45 | 1.5 | 1.43 | 140,758 |
| December 22, 2025 | 1.49 | 1.45 | 1.45 | 1.53 | 1.44 | 821,900 |
| December 19, 2025 | 1.48 | 1.44 | 1.44 | 1.52 | 1.44 | 933,103 |
| December 18, 2025 | 1.48 | 1.46 | 1.46 | 1.52 | 1.46 | 907,609 |
| December 17, 2025 | 1.45 | 1.47 | 1.47 | 1.49 | 1.44 | 757,701 |
| December 16, 2025 | 1.42 | 1.44 | 1.44 | 1.47 | 1.42 | 958,900 |
| December 15, 2025 | 1.52 | 1.43 | 1.43 | 1.52 | 1.42 | 809,600 |
| December 12, 2025 | 1.47 | 1.5 | 1.5 | 1.51 | 1.37 | 1.39M |
| December 11, 2025 | 1.43 | 1.44 | 1.44 | 1.47 | 1.41 | 767,455 |
| December 10, 2025 | 1.27 | 1.41 | 1.41 | 1.42 | 1.27 | 2.79M |
| December 09, 2025 | 1.24 | 1.26 | 1.26 | 1.28 | 1.24 | 504,132 |
| December 08, 2025 | 1.26 | 1.24 | 1.24 | 1.3 | 1.23 | 1.89M |
| December 05, 2025 | 1.22 | 1.21 | 1.21 | 1.24 | 1.2 | 1.05M |
| December 04, 2025 | 1.25 | 1.24 | 1.24 | 1.26 | 1.21 | 977,982 |
| December 03, 2025 | 1.2 | 1.25 | 1.25 | 1.25 | 1.19 | 1.71M |
| December 02, 2025 | 1.25 | 1.2 | 1.2 | 1.25 | 1.18 | 825,748 |
| December 01, 2025 | 1.26 | 1.23 | 1.23 | 1.28 | 1.18 | 1.65M |
| November 28, 2025 | 1.31 | 1.3 | 1.3 | 1.34 | 1.27 | 1.54M |
| November 27, 2025 | 1.34 | 1.29 | 1.29 | 1.35 | 1.27 | 387,634 |
| November 26, 2025 | 1.32 | 1.31 | 1.31 | 1.36 | 1.31 | 889,300 |
| November 25, 2025 | 1.28 | 1.3 | 1.3 | 1.32 | 1.28 | 584,105 |
| November 24, 2025 | 1.24 | 1.28 | 1.28 | 1.31 | 1.24 | 754,700 |
| November 21, 2025 | 1.22 | 1.24 | 1.24 | 1.25 | 1.2 | 580,384 |
| November 20, 2025 | 1.28 | 1.22 | 1.22 | 1.28 | 1.22 | 707,500 |
| November 19, 2025 | 1.22 | 1.26 | 1.26 | 1.26 | 1.22 | 279,833 |
| November 18, 2025 | 1.2 | 1.22 | 1.22 | 1.24 | 1.2 | 811,100 |
| November 17, 2025 | 1.26 | 1.21 | 1.21 | 1.29 | 1.2 | 1.63M |
| November 14, 2025 | 1.28 | 1.3 | 1.3 | 1.31 | 1.23 | 724,222 |
| November 13, 2025 | 1.25 | 1.32 | 1.32 | 1.32 | 1.24 | 2.4M |
| November 12, 2025 | 1.15 | 1.24 | 1.24 | 1.25 | 1.11 | 2.56M |
| November 11, 2025 | 1.13 | 1.14 | 1.14 | 1.15 | 1.09 | 1.36M |
| November 10, 2025 | 1.14 | 1.13 | 1.13 | 1.21 | 1.12 | 1.08M |
| November 07, 2025 | 1.19 | 1.16 | 1.16 | 1.19 | 1.13 | 249,309 |
| November 06, 2025 | 1.19 | 1.17 | 1.17 | 1.23 | 1.16 | 527,623 |
| November 05, 2025 | 1.1 | 1.19 | 1.19 | 1.19 | 1.1 | 239,700 |
| November 04, 2025 | 1.23 | 1.11 | 1.11 | 1.23 | 1.11 | 772,685 |
| November 03, 2025 | 1.16 | 1.22 | 1.22 | 1.22 | 1.16 | 553,314 |
| October 31, 2025 | 1.14 | 1.18 | 1.18 | 1.18 | 1.12 | 704,320 |
| October 30, 2025 | 1.14 | 1.15 | 1.15 | 1.18 | 1.11 | 245,200 |
| October 29, 2025 | 1.06 | 1.1 | 1.1 | 1.14 | 1.06 | 537,929 |
| October 28, 2025 | 1.02 | 1.06 | 1.06 | 1.11 | 1.02 | 999,400 |
| October 27, 2025 | 1.06 | 1.04 | 1.04 | 1.07 | 1.02 | 563,800 |
| October 24, 2025 | 1.07 | 1.06 | 1.06 | 1.1 | 1.05 | 862,630 |
| October 23, 2025 | 1.17 | 1.1 | 1.1 | 1.22 | 1.09 | 1.22M |
| October 22, 2025 | 1.05 | 1.2 | 1.2 | 1.2 | 1.05 | 1.16M |
| October 21, 2025 | 1.18 | 1.1 | 1.1 | 1.2 | 1.09 | 2.18M |
| October 20, 2025 | 1.21 | 1.24 | 1.24 | 1.26 | 1.2 | 830,700 |
| October 17, 2025 | 1.22 | 1.2 | 1.2 | 1.26 | 1.19 | 1.4M |
| October 16, 2025 | 1.27 | 1.3 | 1.3 | 1.3 | 1.23 | 1.8M |