1.05
-0.03(-2.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.08 | 1.08 | 1.08 | 1.1 | 1.08 | 136,535 |
| January 12, 2026 | 1.12 | 1.08 | 1.08 | 1.17 | 1.08 | 292,268 |
| January 09, 2026 | 1.07 | 1.11 | 1.11 | 1.18 | 1.06 | 273,260 |
| January 08, 2026 | 1 | 1.07 | 1.07 | 1.09 | 1 | 174,134 |
| January 07, 2026 | 0.99 | 1 | 1 | 1 | 0.99 | 41,156 |
| January 06, 2026 | 0.91 | 0.99 | 0.99 | 1 | 0.91 | 192,202 |
| January 05, 2026 | 0.85 | 0.88 | 0.88 | 0.89 | 0.85 | 29,100 |
| January 02, 2026 | 0.89 | 0.85 | 0.85 | 0.89 | 0.84 | 37,650 |
| December 31, 2025 | 0.82 | 0.88 | 0.88 | 0.88 | 0.82 | 39,574 |
| December 30, 2025 | 0.82 | 0.86 | 0.86 | 0.87 | 0.81 | 32,693 |
| December 29, 2025 | 0.88 | 0.82 | 0.82 | 0.88 | 0.8 | 148,152 |
| December 23, 2025 | 0.88 | 0.88 | 0.88 | 0.9 | 0.86 | 183,700 |
| December 22, 2025 | 0.88 | 0.85 | 0.85 | 0.89 | 0.85 | 82,716 |
| December 19, 2025 | 0.84 | 0.81 | 0.81 | 0.86 | 0.8 | 69,843 |
| December 18, 2025 | 0.88 | 0.84 | 0.84 | 0.89 | 0.82 | 61,418 |
| December 17, 2025 | 0.85 | 0.88 | 0.88 | 0.88 | 0.84 | 19,567 |
| December 16, 2025 | 0.87 | 0.84 | 0.84 | 0.88 | 0.84 | 26,103 |
| December 15, 2025 | 0.9 | 0.88 | 0.88 | 0.9 | 0.87 | 20,212 |
| December 12, 2025 | 0.87 | 0.88 | 0.88 | 0.9 | 0.84 | 88,964 |
| December 11, 2025 | 0.93 | 0.89 | 0.89 | 0.93 | 0.89 | 20,127 |
| December 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 11,537 |
| December 09, 2025 | 0.9 | 0.95 | 0.95 | 0.95 | 0.9 | 25,517 |
| December 08, 2025 | 0.95 | 0.89 | 0.89 | 0.95 | 0.88 | 74,066 |
| December 05, 2025 | 0.96 | 0.95 | 0.95 | 0.98 | 0.95 | 27,000 |
| December 04, 2025 | 1.03 | 0.96 | 0.96 | 1.03 | 0.93 | 28,341 |
| December 03, 2025 | 1 | 1 | 1 | 1.01 | 1 | 12,000 |
| December 02, 2025 | 1 | 1 | 1 | 1.02 | 1 | 89,999 |
| December 01, 2025 | 1.01 | 1 | 1 | 1.05 | 0.99 | 58,009 |
| November 28, 2025 | 1.05 | 1.02 | 1.02 | 1.05 | 1 | 113,830 |
| November 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 14,141 |
| November 26, 2025 | 1 | 0.99 | 0.99 | 1.01 | 0.98 | 376,665 |
| November 25, 2025 | 1.01 | 1 | 1 | 1.01 | 1 | 68,390 |
| November 24, 2025 | 1.01 | 1 | 1 | 1.01 | 1 | 6,960 |
| November 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1 | 32,749 |
| November 20, 2025 | 1.04 | 1.01 | 1.01 | 1.04 | 1.01 | 16,748 |
| November 19, 2025 | 1 | 1.02 | 1.02 | 1.06 | 1 | 17,184 |
| November 18, 2025 | 1.01 | 1.01 | 1.01 | 1.03 | 1 | 21,273 |
| November 17, 2025 | 1.03 | 1 | 1 | 1.03 | 1 | 34,295 |
| November 14, 2025 | 1 | 1.01 | 1.01 | 1.02 | 0.99 | 46,579 |
| November 13, 2025 | 1 | 0.98 | 0.98 | 1.03 | 0.97 | 45,922 |
| November 12, 2025 | 0.98 | 0.99 | 0.99 | 1.1 | 0.96 | 161,510 |
| November 11, 2025 | 0.93 | 0.92 | 0.92 | 0.93 | 0.88 | 105,521 |
| November 10, 2025 | 0.86 | 0.93 | 0.93 | 1.08 | 0.85 | 52,303 |
| November 07, 2025 | 0.87 | 0.85 | 0.85 | 0.87 | 0.84 | 12,012 |
| November 06, 2025 | 0.84 | 0.89 | 0.89 | 0.89 | 0.81 | 44,622 |
| November 05, 2025 | 0.85 | 0.8 | 0.8 | 0.85 | 0.8 | 43,535 |
| November 04, 2025 | 0.92 | 0.85 | 0.85 | 0.92 | 0.85 | 92,198 |
| November 03, 2025 | 0.95 | 0.92 | 0.92 | 0.95 | 0.89 | 18,818 |
| October 31, 2025 | 0.92 | 0.93 | 0.93 | 0.93 | 0.92 | 5,052 |
| October 30, 2025 | 0.91 | 0.91 | 0.91 | 0.98 | 0.91 | 26,061 |
| October 29, 2025 | 0.95 | 0.91 | 0.91 | 0.96 | 0.91 | 29,147 |
| October 28, 2025 | 0.9 | 0.9 | 0.9 | 0.94 | 0.89 | 108,222 |
| October 27, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.9 | 27,514 |
| October 24, 2025 | 0.92 | 0.95 | 0.95 | 1 | 0.9 | 69,230 |
| October 23, 2025 | 1.04 | 0.93 | 0.93 | 1.04 | 0.92 | 228,781 |
| October 22, 2025 | 1 | 0.99 | 0.99 | 1.04 | 0.98 | 66,380 |
| October 21, 2025 | 1.01 | 1 | 1 | 1.06 | 0.99 | 245,828 |
| October 20, 2025 | 1.02 | 1.02 | 1.02 | 1.1 | 1.01 | 145,964 |
| October 17, 2025 | 1.12 | 1.03 | 1.03 | 1.12 | 1.03 | 149,139 |
| October 16, 2025 | 1.16 | 1.1 | 1.1 | 1.21 | 1.1 | 122,849 |