0.86
-0.04(-4.44%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 0.86 | 0.9 | 0.9 | 0.9 | 0.85 | 36,226 |
| October 22, 2025 | 0.89 | 0.9 | 0.9 | 0.9 | 0.87 | 90,500 |
| October 21, 2025 | 0.89 | 0.89 | 0.89 | 0.9 | 0.89 | 102,324 |
| October 20, 2025 | 0.87 | 0.85 | 0.85 | 0.9 | 0.85 | 44,600 |
| October 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | 62,906 |
| October 16, 2025 | 0.88 | 0.83 | 0.83 | 0.9 | 0.82 | 55,415 |
| October 15, 2025 | 0.82 | 0.87 | 0.87 | 0.87 | 0.82 | 145,246 |
| October 14, 2025 | 0.8 | 0.83 | 0.83 | 0.84 | 0.8 | 213,400 |
| October 10, 2025 | 0.82 | 0.81 | 0.81 | 0.84 | 0.81 | 6,059 |
| October 09, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | 22,346 |
| October 08, 2025 | 0.83 | 0.83 | 0.83 | 0.84 | 0.82 | 48,718 |
| October 07, 2025 | 0.86 | 0.84 | 0.84 | 0.86 | 0.84 | 105,800 |
| October 06, 2025 | 0.88 | 0.86 | 0.86 | 0.88 | 0.85 | 41,600 |
| October 03, 2025 | 0.83 | 0.86 | 0.86 | 0.87 | 0.81 | 77,742 |
| October 02, 2025 | 0.82 | 0.83 | 0.83 | 0.86 | 0.82 | 25,105 |
| October 01, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.83 | 10,700 |
| September 30, 2025 | 0.83 | 0.87 | 0.87 | 0.87 | 0.81 | 30,130 |
| September 29, 2025 | 0.88 | 0.85 | 0.85 | 0.88 | 0.85 | 30,900 |
| September 26, 2025 | 0.84 | 0.86 | 0.86 | 0.86 | 0.82 | 123,300 |
| September 25, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.85 | 65,400 |
| September 24, 2025 | 0.81 | 0.86 | 0.86 | 0.86 | 0.81 | 251,400 |
| September 23, 2025 | 0.81 | 0.81 | 0.81 | 0.83 | 0.8 | 58,718 |
| September 22, 2025 | 0.83 | 0.81 | 0.81 | 0.83 | 0.81 | 49,300 |
| September 19, 2025 | 0.83 | 0.81 | 0.81 | 0.85 | 0.8 | 104,400 |
| September 18, 2025 | 0.82 | 0.83 | 0.83 | 0.85 | 0.82 | 73,200 |
| September 17, 2025 | 0.83 | 0.82 | 0.82 | 0.85 | 0.81 | 114,100 |
| September 16, 2025 | 0.83 | 0.82 | 0.82 | 0.83 | 0.8 | 80,400 |
| September 15, 2025 | 0.83 | 0.84 | 0.84 | 0.86 | 0.81 | 138,800 |
| September 12, 2025 | 0.83 | 0.81 | 0.81 | 0.83 | 0.81 | 45,925 |
| September 11, 2025 | 0.85 | 0.83 | 0.83 | 0.86 | 0.82 | 100,907 |
| September 10, 2025 | 0.85 | 0.86 | 0.86 | 0.86 | 0.85 | 7,525 |
| September 09, 2025 | 0.88 | 0.86 | 0.86 | 0.88 | 0.86 | 12,400 |
| September 08, 2025 | 0.87 | 0.88 | 0.88 | 0.92 | 0.87 | 72,213 |
| September 05, 2025 | 0.89 | 0.87 | 0.87 | 0.89 | 0.87 | 69,020 |
| September 04, 2025 | 0.89 | 0.87 | 0.87 | 0.9 | 0.87 | 110,900 |
| September 03, 2025 | 0.85 | 0.85 | 0.85 | 0.88 | 0.85 | 181,900 |
| September 02, 2025 | 0.97 | 0.83 | 0.83 | 0.97 | 0.83 | 370,849 |
| August 29, 2025 | 1.02 | 1 | 1 | 1.03 | 1 | 9,900 |
| August 28, 2025 | 1.03 | 1.03 | 1.03 | 1.06 | 1.03 | 7,700 |
| August 27, 2025 | 1.09 | 1.02 | 1.02 | 1.12 | 0.99 | 157,312 |
| August 26, 2025 | 0.98 | 1.06 | 1.06 | 1.08 | 0.98 | 130,829 |
| August 25, 2025 | 0.94 | 0.95 | 0.95 | 0.96 | 0.93 | 18,000 |
| August 22, 2025 | 0.94 | 0.94 | 0.94 | 0.95 | 0.94 | 9,200 |
| August 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7,100 |
| August 20, 2025 | 1 | 0.95 | 0.95 | 1 | 0.93 | 25,010 |
| August 19, 2025 | 0.97 | 0.99 | 0.99 | 1.01 | 0.93 | 52,208 |
| August 18, 2025 | 0.94 | 0.96 | 0.96 | 0.96 | 0.91 | 6,000 |
| August 15, 2025 | 0.89 | 0.93 | 0.93 | 0.93 | 0.89 | 8,300 |
| August 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3,600 |
| August 13, 2025 | 0.9 | 0.94 | 0.94 | 0.96 | 0.9 | 68,520 |
| August 12, 2025 | 0.93 | 0.91 | 0.91 | 0.94 | 0.91 | 61,119 |
| August 11, 2025 | 0.91 | 0.91 | 0.91 | 0.97 | 0.91 | 42,500 |
| August 08, 2025 | 0.89 | 0.89 | 0.89 | 0.98 | 0.88 | 132,000 |
| August 07, 2025 | 0.94 | 0.91 | 0.91 | 0.98 | 0.81 | 204,600 |
| August 06, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0 |
| August 05, 2025 | 0.95 | 0.99 | 0.99 | 0.99 | 0.95 | 21,579 |
| August 01, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0 |
| July 31, 2025 | 1 | 0.96 | 0.96 | 1 | 0.96 | 9,500 |
| July 30, 2025 | 0.99 | 0.98 | 0.98 | 1 | 0.97 | 20,342 |
| July 29, 2025 | 1 | 1 | 1 | 1.01 | 0.99 | 17,700 |