1.05
-0.03(-2.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 1.11 | 1.08 | 1.08 | 1.12 | 1.05 | 726,100 |
| December 02, 2025 | 1.1 | 1.07 | 1.07 | 1.1 | 1.06 | 26,400 |
| December 01, 2025 | 1.2 | 1.1 | 1.1 | 1.2 | 1.05 | 596,749 |
| November 28, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.11 | 110,106 |
| November 27, 2025 | 1.12 | 1.15 | 1.15 | 1.15 | 1.12 | 46,100 |
| November 26, 2025 | 1.2 | 1.12 | 1.12 | 1.21 | 1.12 | 553,907 |
| November 25, 2025 | 1.08 | 1.21 | 1.21 | 1.25 | 1.08 | 1.62M |
| November 24, 2025 | 1.09 | 1.09 | 1.09 | 1.1 | 1.09 | 29,145 |
| November 21, 2025 | 1.13 | 1.1 | 1.1 | 1.13 | 1.09 | 79,100 |
| November 20, 2025 | 1.12 | 1.1 | 1.1 | 1.13 | 1.09 | 45,726 |
| November 19, 2025 | 1.12 | 1.15 | 1.15 | 1.18 | 1.1 | 263,900 |
| November 18, 2025 | 1.01 | 1.11 | 1.11 | 1.11 | 1.01 | 155,814 |
| November 17, 2025 | 1.12 | 1.07 | 1.07 | 1.13 | 1.07 | 63,700 |
| November 14, 2025 | 1.03 | 1.13 | 1.13 | 1.13 | 1.03 | 491,600 |
| November 13, 2025 | 1.08 | 1.13 | 1.13 | 1.13 | 1.03 | 617,100 |
| November 12, 2025 | 1.06 | 1.08 | 1.08 | 1.09 | 1.05 | 249,700 |
| November 11, 2025 | 0.98 | 1.1 | 1.1 | 1.12 | 0.98 | 2.48M |
| November 10, 2025 | 1.03 | 1.11 | 1.11 | 1.15 | 1.03 | 151,800 |
| November 07, 2025 | 1.16 | 1.14 | 1.14 | 1.16 | 1.13 | 225,402 |
| November 06, 2025 | 1.18 | 1.17 | 1.17 | 1.18 | 1.17 | 65,800 |
| November 05, 2025 | 1.22 | 1.18 | 1.18 | 1.22 | 1.18 | 1.06M |
| November 04, 2025 | 1.22 | 1.22 | 1.22 | 1.23 | 1.2 | 680,214 |
| November 03, 2025 | 1.19 | 1.23 | 1.23 | 1.25 | 1.19 | 1.63M |
| October 31, 2025 | 1.2 | 1.19 | 1.19 | 1.22 | 1.18 | 25,800 |
| October 30, 2025 | 1.2 | 1.2 | 1.2 | 1.21 | 1.19 | 32,600 |
| October 29, 2025 | 1.16 | 1.2 | 1.2 | 1.22 | 1.16 | 135,700 |
| October 28, 2025 | 1.15 | 1.2 | 1.2 | 1.22 | 1.15 | 17,914 |
| October 27, 2025 | 1.2 | 1.2 | 1.2 | 1.24 | 1.19 | 139,610 |
| October 24, 2025 | 1.26 | 1.24 | 1.24 | 1.26 | 1.21 | 161,400 |
| October 23, 2025 | 1.25 | 1.26 | 1.26 | 1.26 | 1.21 | 38,745 |
| October 22, 2025 | 1.25 | 1.24 | 1.24 | 1.25 | 1.24 | 40,100 |
| October 21, 2025 | 1.23 | 1.25 | 1.25 | 1.26 | 1.22 | 72,700 |
| October 20, 2025 | 1.26 | 1.25 | 1.25 | 1.26 | 1.2 | 89,300 |
| October 17, 2025 | 1.22 | 1.26 | 1.26 | 1.26 | 1.19 | 103,704 |
| October 16, 2025 | 1.24 | 1.25 | 1.25 | 1.26 | 1.23 | 12,100 |
| October 15, 2025 | 1.21 | 1.21 | 1.21 | 1.22 | 1.2 | 10,000 |
| October 14, 2025 | 1.13 | 1.23 | 1.23 | 1.25 | 1.13 | 150,589 |
| October 10, 2025 | 1.2 | 1.22 | 1.22 | 1.29 | 1.2 | 68,000 |
| October 09, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.21 | 85,209 |
| October 08, 2025 | 1.25 | 1.25 | 1.25 | 1.26 | 1.25 | 7,600 |
| October 07, 2025 | 1.29 | 1.28 | 1.28 | 1.3 | 1.25 | 140,430 |
| October 06, 2025 | 1.27 | 1.32 | 1.32 | 1.34 | 1.27 | 101,123 |
| October 03, 2025 | 1.23 | 1.3 | 1.3 | 1.3 | 1.22 | 49,729 |
| October 02, 2025 | 1.25 | 1.24 | 1.24 | 1.25 | 1.21 | 42,200 |
| October 01, 2025 | 1.17 | 1.28 | 1.28 | 1.3 | 1.17 | 163,800 |
| September 30, 2025 | 1.22 | 1.27 | 1.27 | 1.32 | 1.21 | 490,800 |
| September 29, 2025 | 1.23 | 1.22 | 1.22 | 1.23 | 1.19 | 431,600 |
| September 26, 2025 | 1.28 | 1.23 | 1.23 | 1.28 | 1.21 | 58,200 |
| September 25, 2025 | 1.28 | 1.25 | 1.25 | 1.28 | 1.23 | 447,530 |
| September 24, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.23 | 567,819 |
| September 23, 2025 | 1.33 | 1.3 | 1.3 | 1.33 | 1.28 | 250,123 |
| September 22, 2025 | 1.38 | 1.35 | 1.35 | 1.38 | 1.32 | 94,807 |
| September 19, 2025 | 1.4 | 1.36 | 1.36 | 1.4 | 1.29 | 417,300 |
| September 18, 2025 | 1.36 | 1.39 | 1.39 | 1.45 | 1.33 | 2.36M |
| September 17, 2025 | 1.33 | 1.36 | 1.36 | 1.36 | 1.33 | 413,200 |
| September 16, 2025 | 1.32 | 1.36 | 1.36 | 1.37 | 1.31 | 1.91M |
| September 15, 2025 | 1.32 | 1.33 | 1.33 | 1.33 | 1.3 | 102,100 |
| September 12, 2025 | 1.25 | 1.3 | 1.3 | 1.32 | 1.24 | 109,500 |
| September 11, 2025 | 1.29 | 1.32 | 1.32 | 1.33 | 1.29 | 93,148 |
| September 10, 2025 | 1.32 | 1.33 | 1.33 | 1.34 | 1.32 | 205,600 |