1.02
-0.03(-2.86%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1.04 | 1.05 | 1.05 | 1.07 | 1 | 729,965 |
| December 22, 2025 | 1.05 | 1.03 | 1.03 | 1.1 | 1 | 605,244 |
| December 19, 2025 | 0.94 | 1 | 1 | 1 | 0.9 | 359,728 |
| December 18, 2025 | 0.9 | 0.92 | 0.92 | 0.92 | 0.88 | 529,933 |
| December 17, 2025 | 0.93 | 0.89 | 0.89 | 0.94 | 0.87 | 800,944 |
| December 16, 2025 | 0.98 | 0.9 | 0.9 | 0.98 | 0.87 | 916,070 |
| December 15, 2025 | 0.94 | 0.87 | 0.87 | 1 | 0.87 | 288,137 |
| December 12, 2025 | 0.98 | 0.94 | 0.94 | 0.98 | 0.9 | 790,365 |
| December 11, 2025 | 0.99 | 0.98 | 0.98 | 1.02 | 0.93 | 665,679 |
| December 10, 2025 | 0.84 | 0.98 | 0.98 | 0.98 | 0.84 | 649,585 |
| December 09, 2025 | 0.8 | 0.84 | 0.84 | 0.86 | 0.8 | 223,672 |
| December 08, 2025 | 0.86 | 0.82 | 0.82 | 0.86 | 0.8 | 389,524 |
| December 05, 2025 | 0.88 | 0.86 | 0.86 | 0.88 | 0.85 | 329,500 |
| December 04, 2025 | 0.85 | 0.87 | 0.87 | 0.9 | 0.83 | 80,299 |
| December 03, 2025 | 0.88 | 0.85 | 0.85 | 0.88 | 0.85 | 116,132 |
| December 02, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.85 | 152,685 |
| December 01, 2025 | 0.95 | 0.89 | 0.89 | 0.95 | 0.88 | 285,680 |
| November 28, 2025 | 0.83 | 0.92 | 0.92 | 0.92 | 0.83 | 406,175 |
| November 27, 2025 | 0.83 | 0.84 | 0.84 | 0.85 | 0.83 | 406,304 |
| November 26, 2025 | 0.89 | 0.84 | 0.84 | 0.9 | 0.79 | 2.28M |
| November 25, 2025 | 0.86 | 0.85 | 0.85 | 0.88 | 0.83 | 845,030 |
| November 24, 2025 | 0.83 | 0.85 | 0.85 | 0.87 | 0.8 | 620,389 |
| November 21, 2025 | 0.86 | 0.81 | 0.81 | 0.86 | 0.81 | 227,401 |
| November 20, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.83 | 384,431 |
| November 19, 2025 | 0.91 | 0.89 | 0.89 | 0.93 | 0.86 | 763,566 |
| November 18, 2025 | 0.94 | 0.92 | 0.92 | 0.94 | 0.89 | 49,638 |
| November 17, 2025 | 1.01 | 0.92 | 0.92 | 1.01 | 0.92 | 173,162 |
| November 14, 2025 | 0.93 | 0.92 | 0.92 | 0.95 | 0.9 | 85,592 |
| November 13, 2025 | 1.01 | 0.93 | 0.93 | 1.04 | 0.93 | 215,831 |
| November 12, 2025 | 1.05 | 1 | 1 | 1.11 | 1 | 423,625 |
| November 11, 2025 | 1.06 | 1.05 | 1.05 | 1.09 | 1.05 | 160,528 |
| November 10, 2025 | 0.99 | 1.05 | 1.05 | 1.09 | 0.99 | 786,022 |
| November 07, 2025 | 0.95 | 0.97 | 0.97 | 0.99 | 0.95 | 163,653 |
| November 06, 2025 | 0.95 | 0.95 | 0.95 | 0.98 | 0.95 | 197,400 |
| November 05, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 258,900 |
| November 04, 2025 | 1.04 | 0.95 | 0.95 | 1.04 | 0.95 | 606,932 |
| November 03, 2025 | 1.07 | 1.05 | 1.05 | 1.11 | 1.03 | 957,167 |
| October 31, 2025 | 0.97 | 1.06 | 1.06 | 1.1 | 0.95 | 726,012 |
| October 30, 2025 | 0.95 | 0.96 | 0.96 | 1.01 | 0.95 | 433,060 |
| October 29, 2025 | 0.9 | 0.97 | 0.97 | 1.03 | 0.89 | 487,726 |
| October 28, 2025 | 0.85 | 0.88 | 0.88 | 0.89 | 0.81 | 557,659 |
| October 27, 2025 | 0.92 | 0.85 | 0.85 | 0.92 | 0.79 | 942,714 |
| October 24, 2025 | 0.91 | 0.89 | 0.89 | 0.93 | 0.85 | 401,073 |
| October 23, 2025 | 0.92 | 0.91 | 0.91 | 0.98 | 0.9 | 518,200 |
| October 22, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.87 | 296,541 |
| October 21, 2025 | 1.01 | 0.93 | 0.93 | 1.01 | 0.92 | 580,319 |
| October 20, 2025 | 1.06 | 1.06 | 1.06 | 1.11 | 1.01 | 1.01M |
| October 17, 2025 | 1.11 | 1.07 | 1.07 | 1.12 | 1.05 | 659,732 |
| October 16, 2025 | 1.05 | 1.15 | 1.15 | 1.2 | 1.04 | 5.09M |
| October 15, 2025 | 1.1 | 1.03 | 1.03 | 1.29 | 0.99 | 7.97M |
| October 14, 2025 | 1.4 | 1.48 | 1.48 | 1.55 | 1.4 | 433,807 |
| October 10, 2025 | 1.5 | 1.45 | 1.45 | 1.53 | 1.43 | 316,919 |
| October 09, 2025 | 1.52 | 1.45 | 1.45 | 1.52 | 1.44 | 424,808 |
| October 08, 2025 | 1.39 | 1.49 | 1.49 | 1.53 | 1.39 | 618,857 |
| October 07, 2025 | 1.4 | 1.42 | 1.42 | 1.45 | 1.34 | 464,490 |
| October 06, 2025 | 1.53 | 1.41 | 1.41 | 1.53 | 1.34 | 681,360 |
| October 03, 2025 | 1.44 | 1.41 | 1.41 | 1.49 | 1.4 | 381,404 |
| October 02, 2025 | 1.51 | 1.43 | 1.43 | 1.52 | 1.34 | 644,575 |
| October 01, 2025 | 1.5 | 1.55 | 1.55 | 1.58 | 1.46 | 362,452 |
| September 30, 2025 | 1.65 | 1.51 | 1.51 | 1.65 | 1.48 | 720,664 |