1.74
-0.03(-1.69%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.84 | 1.77 | 1.77 | 1.85 | 1.74 | 105,700 |
| January 12, 2026 | 1.9 | 1.79 | 1.79 | 1.9 | 1.76 | 218,900 |
| January 09, 2026 | 1.96 | 1.88 | 1.88 | 1.96 | 1.8 | 76,914 |
| January 08, 2026 | 2.01 | 1.85 | 1.85 | 2.01 | 1.85 | 62,381 |
| January 07, 2026 | 1.97 | 2.02 | 2.02 | 2.06 | 1.93 | 61,500 |
| January 06, 2026 | 2 | 2 | 2 | 2.01 | 1.95 | 63,000 |
| January 05, 2026 | 1.9 | 1.95 | 1.95 | 2.04 | 1.9 | 86,000 |
| January 02, 2026 | 1.86 | 2 | 2 | 2 | 1.86 | 52,144 |
| December 31, 2025 | 1.86 | 1.86 | 1.86 | 1.92 | 1.85 | 47,024 |
| December 30, 2025 | 1.99 | 1.94 | 1.94 | 1.99 | 1.91 | 75,200 |
| December 29, 2025 | 1.84 | 2 | 2 | 2 | 1.84 | 140,300 |
| December 23, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.84 | 35,703 |
| December 22, 2025 | 1.93 | 1.86 | 1.86 | 1.96 | 1.85 | 83,400 |
| December 19, 2025 | 1.74 | 1.98 | 1.98 | 1.98 | 1.71 | 190,600 |
| December 18, 2025 | 1.86 | 1.74 | 1.74 | 1.86 | 1.74 | 20,625 |
| December 17, 2025 | 1.8 | 1.82 | 1.82 | 1.82 | 1.74 | 40,252 |
| December 16, 2025 | 1.74 | 1.75 | 1.75 | 1.8 | 1.71 | 76,039 |
| December 15, 2025 | 1.81 | 1.78 | 1.78 | 1.86 | 1.71 | 54,510 |
| December 12, 2025 | 1.85 | 1.82 | 1.82 | 1.88 | 1.81 | 93,796 |
| December 11, 2025 | 1.94 | 1.87 | 1.87 | 1.94 | 1.83 | 48,889 |
| December 10, 2025 | 1.91 | 1.93 | 1.93 | 1.94 | 1.83 | 139,000 |
| December 09, 2025 | 1.93 | 1.92 | 1.92 | 1.95 | 1.92 | 15,845 |
| December 08, 2025 | 2.06 | 1.95 | 1.95 | 2.06 | 1.93 | 146,534 |
| December 05, 2025 | 1.98 | 2.03 | 2.03 | 2.04 | 1.96 | 155,120 |
| December 04, 2025 | 2 | 1.98 | 1.98 | 2 | 1.97 | 62,350 |
| December 03, 2025 | 1.97 | 2 | 2 | 2.04 | 1.96 | 128,822 |
| December 02, 2025 | 2.03 | 1.96 | 1.96 | 2.03 | 1.96 | 107,525 |
| December 01, 2025 | 1.95 | 2.05 | 2.05 | 2.07 | 1.95 | 128,147 |
| November 28, 2025 | 2.09 | 2 | 2 | 2.09 | 1.98 | 44,504 |
| November 27, 2025 | 2 | 2.05 | 2.05 | 2.13 | 1.93 | 68,131 |
| November 26, 2025 | 2 | 1.93 | 1.93 | 2.35 | 1.87 | 448,386 |
| November 25, 2025 | 1.93 | 1.99 | 1.99 | 1.99 | 1.9 | 96,900 |
| November 24, 2025 | 1.83 | 1.96 | 1.96 | 2.01 | 1.83 | 94,944 |
| November 21, 2025 | 1.75 | 1.79 | 1.79 | 1.8 | 1.75 | 37,400 |
| November 20, 2025 | 1.8 | 1.78 | 1.78 | 1.84 | 1.74 | 86,226 |
| November 19, 2025 | 1.8 | 1.81 | 1.81 | 1.81 | 1.72 | 210,822 |
| November 18, 2025 | 1.74 | 1.79 | 1.79 | 1.8 | 1.65 | 142,500 |
| November 17, 2025 | 1.65 | 1.66 | 1.66 | 1.72 | 1.63 | 25,219 |
| November 14, 2025 | 1.63 | 1.65 | 1.65 | 1.65 | 1.61 | 33,500 |
| November 13, 2025 | 1.73 | 1.66 | 1.66 | 1.73 | 1.64 | 43,894 |
| November 12, 2025 | 1.79 | 1.7 | 1.7 | 1.79 | 1.67 | 32,200 |
| November 11, 2025 | 1.79 | 1.74 | 1.74 | 1.79 | 1.66 | 17,212 |
| November 10, 2025 | 1.75 | 1.75 | 1.75 | 1.8 | 1.75 | 74,600 |
| November 07, 2025 | 1.68 | 1.75 | 1.75 | 1.75 | 1.65 | 47,300 |
| November 06, 2025 | 1.62 | 1.74 | 1.74 | 1.78 | 1.59 | 166,900 |
| November 05, 2025 | 1.61 | 1.57 | 1.57 | 1.61 | 1.5 | 74,610 |
| November 04, 2025 | 1.62 | 1.49 | 1.49 | 1.62 | 1.46 | 213,301 |
| November 03, 2025 | 1.69 | 1.64 | 1.64 | 1.7 | 1.63 | 44,300 |
| October 31, 2025 | 1.76 | 1.7 | 1.7 | 1.76 | 1.68 | 28,425 |
| October 30, 2025 | 1.65 | 1.73 | 1.73 | 1.73 | 1.65 | 43,800 |
| October 29, 2025 | 1.77 | 1.65 | 1.65 | 1.77 | 1.65 | 92,500 |
| October 28, 2025 | 1.75 | 1.75 | 1.75 | 1.8 | 1.73 | 46,435 |
| October 27, 2025 | 1.8 | 1.77 | 1.77 | 1.8 | 1.67 | 102,312 |
| October 24, 2025 | 1.77 | 1.8 | 1.8 | 1.8 | 1.77 | 86,763 |
| October 23, 2025 | 1.86 | 1.74 | 1.74 | 1.87 | 1.72 | 87,800 |
| October 22, 2025 | 1.62 | 1.85 | 1.85 | 1.86 | 1.6 | 167,427 |
| October 21, 2025 | 2 | 1.65 | 1.65 | 2 | 1.61 | 355,901 |
| October 20, 2025 | 2.05 | 1.92 | 1.92 | 2.05 | 1.9 | 136,000 |
| October 17, 2025 | 1.9 | 2.03 | 2.03 | 2.03 | 1.85 | 135,122 |
| October 16, 2025 | 2.1 | 1.86 | 1.86 | 2.1 | 1.86 | 165,017 |