0.97
-0.06(-5.83%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1.04 | 0.97 | 0.97 | 1.04 | 0.95 | 411,138 |
| November 12, 2025 | 1.03 | 1.03 | 1.03 | 1.04 | 1 | 406,100 |
| November 11, 2025 | 1.02 | 1.02 | 1.02 | 1.03 | 1 | 334,300 |
| November 10, 2025 | 1.1 | 1.02 | 1.02 | 1.13 | 1.01 | 704,823 |
| November 07, 2025 | 0.97 | 1.05 | 1.05 | 1.06 | 0.94 | 704,823 |
| November 06, 2025 | 1.04 | 0.96 | 0.96 | 1.06 | 0.93 | 668,615 |
| November 05, 2025 | 1.1 | 1.03 | 1.03 | 1.1 | 0.99 | 1.16M |
| November 04, 2025 | 1.29 | 1.1 | 1.1 | 1.29 | 1.08 | 656,603 |
| November 03, 2025 | 1.22 | 1.2 | 1.2 | 1.24 | 1.19 | 297,347 |
| October 31, 2025 | 1.29 | 1.22 | 1.22 | 1.29 | 1.18 | 229,600 |
| October 30, 2025 | 1.15 | 1.21 | 1.21 | 1.26 | 1.15 | 395,631 |
| October 29, 2025 | 1.27 | 1.2 | 1.2 | 1.27 | 1.18 | 313,200 |
| October 28, 2025 | 1.3 | 1.26 | 1.26 | 1.3 | 1.22 | 931,243 |
| October 27, 2025 | 1.35 | 1.27 | 1.27 | 1.36 | 1.24 | 440,302 |
| October 24, 2025 | 1.34 | 1.36 | 1.36 | 1.38 | 1.33 | 179,219 |
| October 23, 2025 | 1.32 | 1.4 | 1.4 | 1.44 | 1.3 | 527,800 |
| October 22, 2025 | 1.37 | 1.39 | 1.39 | 1.41 | 1.31 | 414,300 |
| October 21, 2025 | 1.45 | 1.36 | 1.36 | 1.45 | 1.34 | 556,511 |
| October 20, 2025 | 1.42 | 1.48 | 1.48 | 1.5 | 1.42 | 446,400 |
| October 17, 2025 | 1.45 | 1.47 | 1.47 | 1.47 | 1.4 | 563,341 |
| October 16, 2025 | 1.53 | 1.47 | 1.47 | 1.53 | 1.45 | 395,100 |
| October 15, 2025 | 1.54 | 1.5 | 1.5 | 1.54 | 1.45 | 504,800 |
| October 14, 2025 | 1.46 | 1.51 | 1.51 | 1.52 | 1.43 | 474,212 |
| October 10, 2025 | 1.48 | 1.46 | 1.46 | 1.52 | 1.46 | 386,800 |
| October 09, 2025 | 1.51 | 1.48 | 1.48 | 1.54 | 1.48 | 532,204 |
| October 08, 2025 | 1.51 | 1.5 | 1.5 | 1.55 | 1.48 | 749,907 |
| October 07, 2025 | 1.53 | 1.5 | 1.5 | 1.53 | 1.48 | 214,589 |
| October 06, 2025 | 1.53 | 1.5 | 1.5 | 1.53 | 1.48 | 442,300 |
| October 03, 2025 | 1.53 | 1.52 | 1.52 | 1.53 | 1.46 | 506,500 |
| October 02, 2025 | 1.53 | 1.5 | 1.5 | 1.53 | 1.47 | 260,843 |
| October 01, 2025 | 1.46 | 1.5 | 1.5 | 1.53 | 1.45 | 329,738 |
| September 30, 2025 | 1.47 | 1.45 | 1.45 | 1.48 | 1.42 | 505,101 |
| September 29, 2025 | 1.53 | 1.47 | 1.47 | 1.55 | 1.47 | 428,729 |
| September 26, 2025 | 1.51 | 1.55 | 1.55 | 1.55 | 1.47 | 1.07M |
| September 25, 2025 | 1.47 | 1.45 | 1.45 | 1.56 | 1.43 | 913,600 |
| September 24, 2025 | 1.42 | 1.48 | 1.48 | 1.5 | 1.37 | 459,400 |
| September 23, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.34 | 562,409 |
| September 22, 2025 | 1.55 | 1.4 | 1.4 | 1.55 | 1.3 | 1.15M |
| September 19, 2025 | 1.5 | 1.57 | 1.57 | 1.62 | 1.48 | 719,315 |
| September 18, 2025 | 1.43 | 1.51 | 1.51 | 1.51 | 1.37 | 740,641 |
| September 17, 2025 | 1.45 | 1.42 | 1.42 | 1.48 | 1.41 | 536,200 |
| September 16, 2025 | 1.33 | 1.45 | 1.45 | 1.47 | 1.31 | 472,700 |
| September 15, 2025 | 1.35 | 1.36 | 1.36 | 1.38 | 1.3 | 206,628 |
| September 12, 2025 | 1.36 | 1.31 | 1.31 | 1.37 | 1.3 | 388,031 |
| September 11, 2025 | 1.41 | 1.37 | 1.37 | 1.42 | 1.34 | 372,707 |
| September 10, 2025 | 1.4 | 1.41 | 1.41 | 1.44 | 1.37 | 192,900 |
| September 09, 2025 | 1.43 | 1.41 | 1.41 | 1.44 | 1.4 | 169,100 |
| September 08, 2025 | 1.4 | 1.41 | 1.41 | 1.44 | 1.37 | 303,125 |
| September 05, 2025 | 1.36 | 1.41 | 1.41 | 1.42 | 1.34 | 414,506 |
| September 04, 2025 | 1.44 | 1.38 | 1.38 | 1.44 | 1.33 | 325,426 |
| September 03, 2025 | 1.33 | 1.43 | 1.43 | 1.43 | 1.33 | 214,101 |
| September 02, 2025 | 1.42 | 1.34 | 1.34 | 1.43 | 1.34 | 321,600 |
| August 29, 2025 | 1.4 | 1.4 | 1.4 | 1.42 | 1.32 | 474,700 |
| August 28, 2025 | 1.38 | 1.4 | 1.4 | 1.4 | 1.35 | 194,800 |
| August 27, 2025 | 1.44 | 1.37 | 1.37 | 1.44 | 1.37 | 162,833 |
| August 26, 2025 | 1.39 | 1.42 | 1.42 | 1.44 | 1.38 | 144,822 |
| August 25, 2025 | 1.44 | 1.39 | 1.39 | 1.45 | 1.39 | 185,130 |
| August 22, 2025 | 1.38 | 1.44 | 1.44 | 1.44 | 1.38 | 150,400 |
| August 21, 2025 | 1.33 | 1.38 | 1.38 | 1.44 | 1.33 | 158,243 |
| August 20, 2025 | 1.33 | 1.34 | 1.34 | 1.36 | 1.29 | 99,500 |