1.73
+0.08(+4.85%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1.66 | 1.73 | 1.73 | 1.78 | 1.66 | 217,410 |
| January 13, 2026 | 1.7 | 1.65 | 1.65 | 1.72 | 1.65 | 249,125 |
| January 12, 2026 | 1.68 | 1.76 | 1.76 | 1.8 | 1.66 | 244,130 |
| January 09, 2026 | 1.69 | 1.68 | 1.68 | 1.72 | 1.68 | 212,660 |
| January 08, 2026 | 1.69 | 1.67 | 1.67 | 1.7 | 1.64 | 43,093 |
| January 07, 2026 | 1.7 | 1.68 | 1.68 | 1.7 | 1.65 | 44,596 |
| January 06, 2026 | 1.66 | 1.75 | 1.75 | 1.75 | 1.66 | 73,753 |
| January 05, 2026 | 1.56 | 1.65 | 1.65 | 1.66 | 1.56 | 289,900 |
| January 02, 2026 | 1.62 | 1.59 | 1.59 | 1.65 | 1.59 | 38,920 |
| December 31, 2025 | 1.58 | 1.62 | 1.62 | 1.62 | 1.56 | 75,419 |
| December 30, 2025 | 1.59 | 1.64 | 1.64 | 1.66 | 1.58 | 38,715 |
| December 29, 2025 | 1.64 | 1.57 | 1.57 | 1.64 | 1.57 | 101,621 |
| December 23, 2025 | 1.67 | 1.64 | 1.64 | 1.67 | 1.64 | 75,425 |
| December 22, 2025 | 1.68 | 1.67 | 1.67 | 1.69 | 1.63 | 106,319 |
| December 19, 2025 | 1.69 | 1.65 | 1.65 | 1.69 | 1.65 | 73,800 |
| December 18, 2025 | 1.65 | 1.68 | 1.68 | 1.69 | 1.65 | 28,665 |
| December 17, 2025 | 1.72 | 1.65 | 1.65 | 1.72 | 1.61 | 62,949 |
| December 16, 2025 | 1.74 | 1.7 | 1.7 | 1.75 | 1.69 | 61,306 |
| December 15, 2025 | 1.74 | 1.74 | 1.74 | 1.85 | 1.71 | 48,000 |
| December 12, 2025 | 1.82 | 1.73 | 1.73 | 1.9 | 1.68 | 119,885 |
| December 11, 2025 | 1.76 | 1.79 | 1.79 | 1.8 | 1.74 | 79,800 |
| December 10, 2025 | 1.76 | 1.74 | 1.74 | 1.76 | 1.73 | 18,002 |
| December 09, 2025 | 1.75 | 1.76 | 1.76 | 1.82 | 1.72 | 109,914 |
| December 08, 2025 | 1.71 | 1.72 | 1.72 | 1.77 | 1.69 | 68,900 |
| December 05, 2025 | 1.67 | 1.64 | 1.64 | 1.71 | 1.64 | 53,896 |
| December 04, 2025 | 1.7 | 1.63 | 1.63 | 1.7 | 1.63 | 30,841 |
| December 03, 2025 | 1.7 | 1.67 | 1.67 | 1.71 | 1.67 | 38,600 |
| December 02, 2025 | 1.74 | 1.7 | 1.7 | 1.74 | 1.67 | 7,785 |
| December 01, 2025 | 1.65 | 1.7 | 1.7 | 1.76 | 1.65 | 213,217 |
| November 28, 2025 | 1.55 | 1.61 | 1.61 | 1.61 | 1.54 | 21,273 |
| November 27, 2025 | 1.56 | 1.55 | 1.55 | 1.56 | 1.54 | 5,401 |
| November 26, 2025 | 1.5 | 1.54 | 1.54 | 1.57 | 1.49 | 36,210 |
| November 25, 2025 | 1.53 | 1.51 | 1.51 | 1.54 | 1.5 | 16,200 |
| November 24, 2025 | 1.48 | 1.5 | 1.5 | 1.57 | 1.46 | 75,700 |
| November 21, 2025 | 1.6 | 1.51 | 1.51 | 1.6 | 1.45 | 78,339 |
| November 20, 2025 | 1.6 | 1.56 | 1.56 | 1.6 | 1.49 | 81,300 |
| November 19, 2025 | 1.58 | 1.57 | 1.57 | 1.62 | 1.55 | 45,965 |
| November 18, 2025 | 1.67 | 1.6 | 1.6 | 1.67 | 1.56 | 34,803 |
| November 17, 2025 | 1.62 | 1.58 | 1.58 | 1.63 | 1.58 | 70,205 |
| November 14, 2025 | 1.55 | 1.62 | 1.62 | 1.65 | 1.55 | 49,333 |
| November 13, 2025 | 1.62 | 1.65 | 1.65 | 1.65 | 1.62 | 49,400 |
| November 12, 2025 | 1.64 | 1.65 | 1.65 | 1.68 | 1.62 | 97,833 |
| November 11, 2025 | 1.65 | 1.64 | 1.64 | 1.67 | 1.62 | 57,921 |
| November 10, 2025 | 1.64 | 1.67 | 1.67 | 1.72 | 1.64 | 57,500 |
| November 07, 2025 | 1.61 | 1.62 | 1.62 | 1.62 | 1.56 | 17,900 |
| November 06, 2025 | 1.6 | 1.59 | 1.59 | 1.63 | 1.55 | 112,443 |
| November 05, 2025 | 1.62 | 1.63 | 1.63 | 1.69 | 1.6 | 106,531 |
| November 04, 2025 | 1.62 | 1.57 | 1.57 | 1.62 | 1.56 | 32,400 |
| November 03, 2025 | 1.67 | 1.61 | 1.61 | 1.67 | 1.56 | 113,503 |
| October 31, 2025 | 1.74 | 1.67 | 1.67 | 1.74 | 1.64 | 71,684 |
| October 30, 2025 | 1.7 | 1.72 | 1.72 | 1.72 | 1.64 | 158,100 |
| October 29, 2025 | 1.7 | 1.67 | 1.67 | 1.72 | 1.65 | 92,409 |
| October 28, 2025 | 1.69 | 1.7 | 1.7 | 1.71 | 1.62 | 156,034 |
| October 27, 2025 | 1.56 | 1.72 | 1.72 | 1.72 | 1.55 | 157,200 |
| October 24, 2025 | 1.55 | 1.59 | 1.59 | 1.62 | 1.55 | 98,600 |
| October 23, 2025 | 1.59 | 1.56 | 1.56 | 1.6 | 1.56 | 27,200 |
| October 22, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.45 | 77,646 |
| October 21, 2025 | 1.64 | 1.59 | 1.59 | 1.66 | 1.55 | 259,336 |
| October 20, 2025 | 1.65 | 1.72 | 1.72 | 1.76 | 1.62 | 101,946 |
| October 17, 2025 | 1.75 | 1.68 | 1.68 | 1.75 | 1.68 | 129,529 |