1.37
+0.02(+1.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1.37 | 1.35 | 1.35 | 1.38 | 1.34 | 628,400 |
| December 22, 2025 | 1.37 | 1.34 | 1.34 | 1.38 | 1.32 | 939,500 |
| December 19, 2025 | 1.33 | 1.3 | 1.3 | 1.34 | 1.29 | 417,334 |
| December 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.3 | 224,900 |
| December 17, 2025 | 1.3 | 1.33 | 1.33 | 1.33 | 1.29 | 523,941 |
| December 16, 2025 | 1.28 | 1.28 | 1.28 | 1.3 | 1.26 | 124,000 |
| December 15, 2025 | 1.31 | 1.32 | 1.32 | 1.33 | 1.3 | 452,019 |
| December 12, 2025 | 1.32 | 1.29 | 1.29 | 1.35 | 1.27 | 505,884 |
| December 11, 2025 | 1.26 | 1.3 | 1.3 | 1.32 | 1.26 | 791,760 |
| December 10, 2025 | 1.2 | 1.25 | 1.25 | 1.26 | 1.2 | 250,644 |
| December 09, 2025 | 1.17 | 1.22 | 1.22 | 1.22 | 1.17 | 279,500 |
| December 08, 2025 | 1.24 | 1.17 | 1.17 | 1.24 | 1.17 | 446,500 |
| December 05, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.22 | 137,500 |
| December 04, 2025 | 1.26 | 1.23 | 1.23 | 1.26 | 1.22 | 413,000 |
| December 03, 2025 | 1.27 | 1.26 | 1.26 | 1.27 | 1.24 | 411,500 |
| December 02, 2025 | 1.26 | 1.26 | 1.26 | 1.28 | 1.24 | 345,915 |
| December 01, 2025 | 1.24 | 1.29 | 1.29 | 1.29 | 1.22 | 561,600 |
| November 28, 2025 | 1.19 | 1.24 | 1.24 | 1.24 | 1.18 | 351,000 |
| November 27, 2025 | 1.2 | 1.2 | 1.2 | 1.21 | 1.18 | 561,937 |
| November 26, 2025 | 1.19 | 1.23 | 1.23 | 1.23 | 1.18 | 481,500 |
| November 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 115,791 |
| November 24, 2025 | 1.14 | 1.18 | 1.18 | 1.19 | 1.12 | 345,857 |
| November 21, 2025 | 1.13 | 1.15 | 1.15 | 1.15 | 1.09 | 262,130 |
| November 20, 2025 | 1.18 | 1.11 | 1.11 | 1.18 | 1.1 | 722,039 |
| November 19, 2025 | 1.19 | 1.19 | 1.19 | 1.2 | 1.16 | 314,517 |
| November 18, 2025 | 1.1 | 1.15 | 1.15 | 1.19 | 1.08 | 821,400 |
| November 17, 2025 | 1.13 | 1.08 | 1.08 | 1.13 | 1.06 | 462,034 |
| November 14, 2025 | 1.13 | 1.09 | 1.09 | 1.15 | 1.09 | 612,300 |
| November 13, 2025 | 1.22 | 1.16 | 1.16 | 1.22 | 1.14 | 312,427 |
| November 12, 2025 | 1.15 | 1.2 | 1.2 | 1.2 | 1.14 | 383,807 |
| November 11, 2025 | 1.17 | 1.17 | 1.17 | 1.18 | 1.12 | 304,700 |
| November 10, 2025 | 1.12 | 1.15 | 1.15 | 1.17 | 1.12 | 411,800 |
| November 07, 2025 | 1.06 | 1.1 | 1.1 | 1.1 | 1.04 | 601,500 |
| November 06, 2025 | 1.01 | 1.03 | 1.03 | 1.04 | 1.01 | 232,245 |
| November 05, 2025 | 1.03 | 1.01 | 1.01 | 1.04 | 1 | 227,007 |
| November 04, 2025 | 1.05 | 1.01 | 1.01 | 1.05 | 0.98 | 749,500 |
| November 03, 2025 | 1.06 | 1.05 | 1.05 | 1.08 | 1.05 | 267,514 |
| October 31, 2025 | 1.13 | 1.06 | 1.06 | 1.13 | 1.04 | 321,500 |
| October 30, 2025 | 1.06 | 1.08 | 1.08 | 1.09 | 1.03 | 829,101 |
| October 29, 2025 | 1.1 | 1.09 | 1.09 | 1.11 | 1.07 | 709,800 |
| October 28, 2025 | 1.08 | 1.08 | 1.08 | 1.13 | 1.07 | 1.04M |
| October 27, 2025 | 1.16 | 1.15 | 1.15 | 1.17 | 1.11 | 823,400 |
| October 24, 2025 | 1.19 | 1.2 | 1.2 | 1.2 | 1.18 | 183,620 |
| October 23, 2025 | 1.19 | 1.21 | 1.21 | 1.22 | 1.18 | 552,243 |
| October 22, 2025 | 1.1 | 1.18 | 1.18 | 1.19 | 1.07 | 1.13M |
| October 21, 2025 | 1.24 | 1.19 | 1.19 | 1.24 | 1.14 | 1.15M |
| October 20, 2025 | 1.28 | 1.31 | 1.31 | 1.33 | 1.27 | 744,000 |
| October 17, 2025 | 1.37 | 1.26 | 1.26 | 1.39 | 1.25 | 1.01M |
| October 16, 2025 | 1.39 | 1.37 | 1.37 | 1.42 | 1.37 | 791,046 |
| October 15, 2025 | 1.37 | 1.4 | 1.4 | 1.4 | 1.37 | 741,100 |
| October 14, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.35 | 770,198 |
| October 10, 2025 | 1.34 | 1.32 | 1.32 | 1.36 | 1.31 | 345,700 |
| October 09, 2025 | 1.38 | 1.34 | 1.34 | 1.38 | 1.32 | 833,945 |
| October 08, 2025 | 1.39 | 1.4 | 1.4 | 1.42 | 1.36 | 892,700 |
| October 07, 2025 | 1.41 | 1.37 | 1.37 | 1.41 | 1.36 | 593,600 |
| October 06, 2025 | 1.41 | 1.43 | 1.43 | 1.44 | 1.37 | 761,200 |
| October 03, 2025 | 1.38 | 1.37 | 1.37 | 1.42 | 1.36 | 575,276 |
| October 02, 2025 | 1.34 | 1.37 | 1.37 | 1.37 | 1.28 | 820,000 |
| October 01, 2025 | 1.26 | 1.32 | 1.32 | 1.33 | 1.26 | 957,425 |
| September 30, 2025 | 1.25 | 1.26 | 1.26 | 1.28 | 1.24 | 330,138 |