1.94
-0.01(-0.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 1.85 | 1.95 | 1.95 | 1.96 | 1.85 | 178,346 |
| December 02, 2025 | 1.81 | 1.88 | 1.88 | 1.9 | 1.79 | 171,714 |
| December 01, 2025 | 1.82 | 1.8 | 1.8 | 1.84 | 1.78 | 47,541 |
| November 28, 2025 | 1.83 | 1.79 | 1.79 | 1.83 | 1.76 | 23,600 |
| November 27, 2025 | 1.79 | 1.78 | 1.78 | 1.79 | 1.75 | 3,201 |
| November 26, 2025 | 1.77 | 1.78 | 1.78 | 1.79 | 1.74 | 20,422 |
| November 25, 2025 | 1.79 | 1.77 | 1.77 | 1.79 | 1.75 | 23,503 |
| November 24, 2025 | 1.81 | 1.78 | 1.78 | 1.81 | 1.73 | 30,200 |
| November 21, 2025 | 1.74 | 1.73 | 1.73 | 1.8 | 1.7 | 46,927 |
| November 20, 2025 | 1.86 | 1.81 | 1.81 | 1.86 | 1.8 | 26,300 |
| November 19, 2025 | 1.77 | 1.82 | 1.82 | 1.86 | 1.73 | 126,241 |
| November 18, 2025 | 1.75 | 1.79 | 1.79 | 1.79 | 1.7 | 31,937 |
| November 17, 2025 | 1.81 | 1.74 | 1.74 | 1.81 | 1.71 | 43,429 |
| November 14, 2025 | 1.77 | 1.77 | 1.76 | 1.79 | 1.73 | 48,002 |
| November 13, 2025 | 1.83 | 1.76 | 1.75 | 1.83 | 1.74 | 97,600 |
| November 12, 2025 | 1.84 | 1.83 | 1.82 | 1.87 | 1.83 | 19,803 |
| November 11, 2025 | 1.76 | 1.86 | 1.85 | 1.86 | 1.76 | 55,536 |
| November 10, 2025 | 1.79 | 1.75 | 1.74 | 1.8 | 1.74 | 55,700 |
| November 07, 2025 | 1.76 | 1.77 | 1.77 | 1.78 | 1.71 | 32,614 |
| November 06, 2025 | 1.72 | 1.73 | 1.73 | 1.73 | 1.71 | 7,935 |
| November 05, 2025 | 1.72 | 1.74 | 1.74 | 1.76 | 1.71 | 13,300 |
| November 04, 2025 | 1.77 | 1.7 | 1.7 | 1.77 | 1.7 | 52,124 |
| November 03, 2025 | 1.68 | 1.77 | 1.77 | 1.78 | 1.68 | 88,509 |
| October 31, 2025 | 1.66 | 1.72 | 1.72 | 1.72 | 1.66 | 37,500 |
| October 30, 2025 | 1.71 | 1.68 | 1.68 | 1.71 | 1.63 | 63,900 |
| October 29, 2025 | 1.7 | 1.7 | 1.7 | 1.72 | 1.67 | 17,120 |
| October 28, 2025 | 1.69 | 1.68 | 1.68 | 1.7 | 1.67 | 11,600 |
| October 27, 2025 | 1.7 | 1.68 | 1.68 | 1.7 | 1.65 | 30,435 |
| October 24, 2025 | 1.7 | 1.68 | 1.68 | 1.7 | 1.67 | 3,800 |
| October 23, 2025 | 1.71 | 1.68 | 1.68 | 1.72 | 1.66 | 35,728 |
| October 22, 2025 | 1.71 | 1.66 | 1.66 | 1.72 | 1.65 | 59,500 |
| October 21, 2025 | 1.65 | 1.68 | 1.68 | 1.71 | 1.62 | 23,110 |
| October 20, 2025 | 1.6 | 1.63 | 1.63 | 1.66 | 1.55 | 137,705 |
| October 17, 2025 | 1.65 | 1.6 | 1.6 | 1.66 | 1.55 | 33,007 |
| October 16, 2025 | 1.66 | 1.6 | 1.6 | 1.66 | 1.57 | 57,102 |
| October 15, 2025 | 1.72 | 1.61 | 1.61 | 1.72 | 1.56 | 121,224 |
| October 14, 2025 | 1.7 | 1.73 | 1.72 | 1.73 | 1.7 | 12,412 |
| October 10, 2025 | 1.72 | 1.71 | 1.71 | 1.74 | 1.71 | 30,200 |
| October 09, 2025 | 1.74 | 1.7 | 1.7 | 1.74 | 1.68 | 32,300 |
| October 08, 2025 | 1.72 | 1.72 | 1.72 | 1.74 | 1.72 | 3,110 |
| October 07, 2025 | 1.7 | 1.71 | 1.71 | 1.75 | 1.7 | 17,427 |
| October 06, 2025 | 1.74 | 1.74 | 1.74 | 1.75 | 1.71 | 30,200 |
| October 03, 2025 | 1.66 | 1.74 | 1.74 | 1.8 | 1.66 | 36,101 |
| October 02, 2025 | 1.65 | 1.68 | 1.68 | 1.69 | 1.65 | 14,600 |
| October 01, 2025 | 1.63 | 1.69 | 1.69 | 1.71 | 1.63 | 40,546 |
| September 30, 2025 | 1.73 | 1.65 | 1.65 | 1.73 | 1.62 | 40,000 |
| September 29, 2025 | 1.76 | 1.72 | 1.72 | 1.76 | 1.59 | 188,200 |
| September 26, 2025 | 1.64 | 1.71 | 1.71 | 2.11 | 1.63 | 360,028 |
| September 25, 2025 | 1.62 | 1.64 | 1.64 | 1.68 | 1.62 | 54,247 |
| September 24, 2025 | 1.6 | 1.62 | 1.62 | 1.65 | 1.54 | 26,900 |
| September 23, 2025 | 1.62 | 1.61 | 1.61 | 1.69 | 1.58 | 52,600 |
| September 22, 2025 | 1.55 | 1.62 | 1.62 | 1.62 | 1.55 | 97,149 |
| September 19, 2025 | 1.45 | 1.55 | 1.55 | 1.59 | 1.45 | 205,700 |
| September 18, 2025 | 1.44 | 1.47 | 1.47 | 1.47 | 1.43 | 34,700 |
| September 17, 2025 | 1.44 | 1.43 | 1.43 | 1.44 | 1.43 | 1,900 |
| September 16, 2025 | 1.44 | 1.44 | 1.44 | 1.46 | 1.44 | 37,000 |
| September 15, 2025 | 1.45 | 1.45 | 1.45 | 1.46 | 1.45 | 6,137 |
| September 12, 2025 | 1.46 | 1.45 | 1.44 | 1.46 | 1.44 | 49,500 |
| September 11, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.45 | 17,300 |
| September 10, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.46 | 30,636 |