0.62
-0.02(-3.13%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 0.65 | 0.62 | 0.62 | 0.65 | 0.6 | 24,320 |
| December 22, 2025 | 0.66 | 0.64 | 0.64 | 0.66 | 0.64 | 4,965 |
| December 19, 2025 | 0.64 | 0.65 | 0.65 | 0.68 | 0.59 | 93,850 |
| December 18, 2025 | 0.65 | 0.74 | 0.74 | 0.74 | 0.64 | 45,150 |
| December 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | 10,000 |
| December 16, 2025 | 0.64 | 0.65 | 0.65 | 0.66 | 0.62 | 21,797 |
| December 15, 2025 | 0.65 | 0.63 | 0.63 | 0.65 | 0.62 | 20,350 |
| December 12, 2025 | 0.66 | 0.65 | 0.65 | 0.66 | 0.65 | 9,001 |
| December 11, 2025 | 0.67 | 0.65 | 0.65 | 0.67 | 0.64 | 47,359 |
| December 10, 2025 | 0.71 | 0.67 | 0.67 | 0.71 | 0.63 | 168,785 |
| December 09, 2025 | 0.74 | 0.71 | 0.71 | 0.74 | 0.69 | 9,379 |
| December 08, 2025 | 0.76 | 0.76 | 0.76 | 0.77 | 0.75 | 5,534 |
| December 05, 2025 | 0.74 | 0.74 | 0.74 | 0.75 | 0.7 | 8,550 |
| December 04, 2025 | 0.78 | 0.74 | 0.74 | 0.78 | 0.74 | 16,010 |
| December 03, 2025 | 0.78 | 0.77 | 0.77 | 0.78 | 0.77 | 11,496 |
| December 02, 2025 | 0.68 | 0.76 | 0.76 | 0.77 | 0.68 | 39,346 |
| December 01, 2025 | 0.66 | 0.68 | 0.68 | 0.68 | 0.64 | 28,488 |
| November 28, 2025 | 0.7 | 0.67 | 0.67 | 0.72 | 0.67 | 32,959 |
| November 27, 2025 | 0.67 | 0.67 | 0.67 | 0.68 | 0.58 | 96,850 |
| November 26, 2025 | 0.86 | 0.71 | 0.71 | 0.86 | 0.7 | 72,859 |
| November 25, 2025 | 0.9 | 0.89 | 0.89 | 0.9 | 0.85 | 39,919 |
| November 24, 2025 | 0.9 | 0.91 | 0.91 | 0.91 | 0.9 | 3,128 |
| November 21, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.9 | 6,565 |
| November 20, 2025 | 0.92 | 0.93 | 0.93 | 0.95 | 0.92 | 31,511 |
| November 19, 2025 | 0.94 | 0.92 | 0.92 | 0.94 | 0.91 | 11,624 |
| November 18, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.93 | 18,857 |
| November 17, 2025 | 1 | 0.96 | 0.96 | 1 | 0.92 | 37,250 |
| November 14, 2025 | 1.01 | 1 | 1 | 1.02 | 0.98 | 14,968 |
| November 13, 2025 | 1 | 1.02 | 1.02 | 1.02 | 1 | 1,232 |
| November 12, 2025 | 1.04 | 1 | 1 | 1.04 | 0.99 | 11,640 |
| November 11, 2025 | 1.05 | 1.02 | 1.02 | 1.06 | 1 | 6,088 |
| November 10, 2025 | 1.08 | 1.04 | 1.04 | 1.08 | 1 | 27,116 |
| November 07, 2025 | 1.04 | 1.02 | 1.02 | 1.07 | 1.02 | 9,684 |
| November 06, 2025 | 1.13 | 1.02 | 1.02 | 1.13 | 0.96 | 99,910 |
| November 05, 2025 | 1.12 | 1.12 | 1.12 | 1.13 | 1.1 | 38,988 |
| November 04, 2025 | 1.14 | 1.1 | 1.1 | 1.14 | 1.1 | 15,969 |
| November 03, 2025 | 1.19 | 1.1 | 1.1 | 1.19 | 1.1 | 39,582 |
| October 31, 2025 | 1.15 | 1.16 | 1.16 | 1.19 | 1.15 | 3,948 |
| October 30, 2025 | 1.16 | 1.16 | 1.16 | 1.17 | 1.1 | 25,028 |
| October 29, 2025 | 1.17 | 1.16 | 1.16 | 1.18 | 1.15 | 9,100 |
| October 28, 2025 | 1.17 | 1.16 | 1.16 | 1.18 | 1.16 | 9,945 |
| October 27, 2025 | 1.17 | 1.16 | 1.16 | 1.17 | 1.14 | 12,442 |
| October 24, 2025 | 1.18 | 1.16 | 1.16 | 1.18 | 1.13 | 11,081 |
| October 23, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.12 | 18,753 |
| October 22, 2025 | 1.17 | 1.18 | 1.18 | 1.23 | 1.12 | 47,317 |
| October 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 10,608 |
| October 20, 2025 | 1.19 | 1.16 | 1.16 | 1.25 | 1.12 | 38,148 |
| October 17, 2025 | 1.14 | 1.12 | 1.12 | 1.15 | 1.08 | 27,475 |
| October 16, 2025 | 1.28 | 1.12 | 1.12 | 1.28 | 1.12 | 28,207 |
| October 15, 2025 | 1.17 | 1.28 | 1.28 | 1.3 | 1.16 | 67,833 |
| October 14, 2025 | 1.12 | 1.16 | 1.16 | 1.22 | 1.12 | 70,827 |
| October 10, 2025 | 1.08 | 1.06 | 1.06 | 1.09 | 1.05 | 33,233 |
| October 09, 2025 | 1.12 | 1.1 | 1.1 | 1.12 | 1.03 | 148,691 |
| October 08, 2025 | 1.2 | 1.16 | 1.16 | 1.2 | 1.1 | 98,785 |
| October 07, 2025 | 1.21 | 1.2 | 1.2 | 1.21 | 1.15 | 80,366 |
| October 06, 2025 | 1.29 | 1.2 | 1.2 | 1.29 | 1.17 | 80,293 |
| October 03, 2025 | 1.29 | 1.24 | 1.24 | 1.29 | 1.23 | 66,616 |
| October 02, 2025 | 1.26 | 1.28 | 1.28 | 1.3 | 1.25 | 43,182 |
| October 01, 2025 | 1.3 | 1.28 | 1.28 | 1.3 | 1.24 | 89,472 |
| September 30, 2025 | 1.33 | 1.31 | 1.31 | 1.33 | 1.28 | 29,000 |