1.68
+0.02(+1.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.64 | 1.68 | 1.68 | 1.7 | 1.61 | 96,444 |
| December 03, 2025 | 1.59 | 1.66 | 1.66 | 1.73 | 1.59 | 210,272 |
| December 02, 2025 | 1.6 | 1.55 | 1.55 | 1.63 | 1.51 | 205,784 |
| December 01, 2025 | 1.65 | 1.55 | 1.55 | 1.65 | 1.52 | 214,149 |
| November 28, 2025 | 1.52 | 1.61 | 1.61 | 1.66 | 1.52 | 253,384 |
| November 27, 2025 | 1.57 | 1.5 | 1.5 | 1.6 | 1.49 | 58,180 |
| November 26, 2025 | 1.5 | 1.54 | 1.54 | 1.57 | 1.47 | 280,676 |
| November 25, 2025 | 1.41 | 1.48 | 1.48 | 1.48 | 1.38 | 93,234 |
| November 24, 2025 | 1.4 | 1.42 | 1.42 | 1.43 | 1.35 | 118,093 |
| November 21, 2025 | 1.47 | 1.39 | 1.39 | 1.47 | 1.33 | 437,600 |
| November 20, 2025 | 1.58 | 1.45 | 1.45 | 1.59 | 1.44 | 170,007 |
| November 19, 2025 | 1.6 | 1.57 | 1.57 | 1.64 | 1.56 | 189,095 |
| November 18, 2025 | 1.54 | 1.53 | 1.53 | 1.58 | 1.46 | 214,938 |
| November 17, 2025 | 1.56 | 1.47 | 1.47 | 1.56 | 1.45 | 202,574 |
| November 14, 2025 | 1.41 | 1.51 | 1.51 | 1.52 | 1.33 | 189,184 |
| November 13, 2025 | 1.6 | 1.51 | 1.51 | 1.6 | 1.45 | 297,580 |
| November 12, 2025 | 1.42 | 1.55 | 1.55 | 1.57 | 1.38 | 320,803 |
| November 11, 2025 | 1.41 | 1.42 | 1.42 | 1.44 | 1.37 | 236,304 |
| November 10, 2025 | 1.25 | 1.4 | 1.4 | 1.41 | 1.25 | 565,639 |
| November 07, 2025 | 1.2 | 1.25 | 1.25 | 1.25 | 1.2 | 156,626 |
| November 06, 2025 | 1.25 | 1.25 | 1.25 | 1.27 | 1.2 | 282,096 |
| November 05, 2025 | 1.2 | 1.22 | 1.22 | 1.26 | 1.18 | 262,434 |
| November 04, 2025 | 1.29 | 1.23 | 1.23 | 1.3 | 1.21 | 149,407 |
| November 03, 2025 | 1.33 | 1.32 | 1.32 | 1.33 | 1.17 | 247,524 |
| October 31, 2025 | 1.32 | 1.31 | 1.31 | 1.32 | 1.26 | 128,175 |
| October 30, 2025 | 1.24 | 1.29 | 1.29 | 1.29 | 1.24 | 120,819 |
| October 29, 2025 | 1.31 | 1.27 | 1.27 | 1.32 | 1.25 | 146,284 |
| October 28, 2025 | 1.22 | 1.29 | 1.29 | 1.29 | 1.22 | 277,421 |
| October 27, 2025 | 1.23 | 1.23 | 1.23 | 1.24 | 1.16 | 240,882 |
| October 24, 2025 | 1.22 | 1.24 | 1.24 | 1.25 | 1.21 | 120,551 |
| October 23, 2025 | 1.24 | 1.21 | 1.21 | 1.25 | 1.2 | 139,031 |
| October 22, 2025 | 1.2 | 1.2 | 1.2 | 1.22 | 1.02 | 289,601 |
| October 21, 2025 | 1.29 | 1.2 | 1.2 | 1.29 | 1.18 | 491,456 |
| October 20, 2025 | 1.3 | 1.36 | 1.36 | 1.36 | 1.29 | 280,399 |
| October 17, 2025 | 1.44 | 1.28 | 1.28 | 1.46 | 1.28 | 559,077 |
| October 16, 2025 | 1.49 | 1.44 | 1.44 | 1.49 | 1.38 | 529,644 |
| October 15, 2025 | 1.31 | 1.4 | 1.4 | 1.42 | 1.3 | 807,438 |
| October 14, 2025 | 1.31 | 1.3 | 1.3 | 1.33 | 1.26 | 278,554 |
| October 10, 2025 | 1.29 | 1.29 | 1.29 | 1.31 | 1.28 | 115,880 |
| October 09, 2025 | 1.34 | 1.29 | 1.29 | 1.34 | 1.27 | 256,169 |
| October 08, 2025 | 1.26 | 1.35 | 1.35 | 1.35 | 1.24 | 333,603 |
| October 07, 2025 | 1.3 | 1.25 | 1.25 | 1.3 | 1.22 | 304,312 |
| October 06, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.27 | 250,539 |
| October 03, 2025 | 1.3 | 1.28 | 1.28 | 1.31 | 1.28 | 173,428 |
| October 02, 2025 | 1.29 | 1.28 | 1.28 | 1.3 | 1.23 | 241,594 |
| October 01, 2025 | 1.25 | 1.29 | 1.29 | 1.3 | 1.22 | 418,075 |
| September 30, 2025 | 1.3 | 1.25 | 1.25 | 1.3 | 1.24 | 253,435 |
| September 29, 2025 | 1.28 | 1.29 | 1.29 | 1.31 | 1.23 | 384,671 |
| September 26, 2025 | 1.31 | 1.26 | 1.26 | 1.35 | 1.26 | 207,362 |
| September 25, 2025 | 1.27 | 1.28 | 1.28 | 1.32 | 1.24 | 454,088 |
| September 24, 2025 | 1.35 | 1.26 | 1.26 | 1.35 | 1.24 | 259,116 |
| September 23, 2025 | 1.32 | 1.31 | 1.31 | 1.34 | 1.27 | 343,835 |
| September 22, 2025 | 1.24 | 1.31 | 1.31 | 1.31 | 1.23 | 238,847 |
| September 19, 2025 | 1.22 | 1.22 | 1.22 | 1.23 | 1.19 | 221,447 |
| September 18, 2025 | 1.23 | 1.18 | 1.18 | 1.25 | 1.18 | 209,999 |
| September 17, 2025 | 1.22 | 1.24 | 1.24 | 1.25 | 1.18 | 576,165 |
| September 16, 2025 | 1.31 | 1.24 | 1.24 | 1.31 | 1.21 | 285,532 |
| September 15, 2025 | 1.27 | 1.27 | 1.27 | 1.28 | 1.21 | 403,887 |
| September 12, 2025 | 1.24 | 1.25 | 1.25 | 1.31 | 1.23 | 539,212 |
| September 11, 2025 | 1.24 | 1.21 | 1.21 | 1.24 | 1.2 | 314,252 |