1.13
+0.03(+2.73%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 0.98 | 1.1 | 1.1 | 1.1 | 0.92 | 1.82M |
| December 22, 2025 | 0.98 | 0.98 | 0.98 | 1.02 | 0.94 | 1.12M |
| December 19, 2025 | 0.91 | 0.97 | 0.97 | 0.97 | 0.85 | 810,718 |
| December 18, 2025 | 0.77 | 0.87 | 0.87 | 0.87 | 0.77 | 644,505 |
| December 17, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.77 | 586,402 |
| December 16, 2025 | 0.82 | 0.78 | 0.78 | 0.82 | 0.76 | 873,717 |
| December 15, 2025 | 0.88 | 0.79 | 0.79 | 0.88 | 0.79 | 995,000 |
| December 12, 2025 | 0.86 | 0.86 | 0.86 | 0.89 | 0.83 | 858,841 |
| December 11, 2025 | 0.82 | 0.84 | 0.84 | 0.88 | 0.78 | 840,300 |
| December 10, 2025 | 0.91 | 0.82 | 0.82 | 0.91 | 0.8 | 1.54M |
| December 09, 2025 | 0.95 | 0.93 | 0.93 | 0.97 | 0.92 | 439,300 |
| December 08, 2025 | 1.01 | 0.93 | 0.93 | 1.01 | 0.93 | 239,504 |
| December 05, 2025 | 1.01 | 0.99 | 0.99 | 1.01 | 0.94 | 347,300 |
| December 04, 2025 | 0.92 | 0.98 | 0.98 | 1 | 0.89 | 722,382 |
| December 03, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.88 | 571,419 |
| December 02, 2025 | 0.95 | 0.96 | 0.96 | 0.96 | 0.91 | 347,000 |
| December 01, 2025 | 0.99 | 0.93 | 0.93 | 0.99 | 0.93 | 629,200 |
| November 28, 2025 | 0.98 | 0.97 | 0.97 | 1 | 0.96 | 355,300 |
| November 27, 2025 | 0.98 | 0.96 | 0.96 | 0.98 | 0.95 | 143,340 |
| November 26, 2025 | 0.96 | 0.98 | 0.98 | 1.02 | 0.93 | 440,600 |
| November 25, 2025 | 0.92 | 0.96 | 0.96 | 0.97 | 0.89 | 365,215 |
| November 24, 2025 | 0.92 | 0.9 | 0.9 | 0.93 | 0.9 | 246,600 |
| November 21, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.84 | 414,606 |
| November 20, 2025 | 0.99 | 0.87 | 0.87 | 0.99 | 0.85 | 504,117 |
| November 19, 2025 | 0.87 | 0.93 | 0.93 | 0.95 | 0.87 | 702,800 |
| November 18, 2025 | 0.91 | 0.87 | 0.87 | 0.91 | 0.86 | 971,745 |
| November 17, 2025 | 0.98 | 0.93 | 0.93 | 0.98 | 0.92 | 384,541 |
| November 14, 2025 | 0.95 | 0.96 | 0.96 | 0.97 | 0.93 | 612,400 |
| 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 |