1.40
-0.02(-1.41%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.33 | 1.42 | 1.42 | 1.42 | 1.33 | 106,527 |
| December 03, 2025 | 1.36 | 1.38 | 1.38 | 1.38 | 1.36 | 9,300 |
| December 02, 2025 | 1.36 | 1.4 | 1.4 | 1.4 | 1.35 | 41,443 |
| December 01, 2025 | 1.35 | 1.38 | 1.38 | 1.39 | 1.35 | 2,509 |
| November 28, 2025 | 1.35 | 1.36 | 1.36 | 1.36 | 1.35 | 12,200 |
| November 27, 2025 | 1.34 | 1.37 | 1.37 | 1.37 | 1.31 | 30,300 |
| November 26, 2025 | 1.32 | 1.31 | 1.31 | 1.32 | 1.31 | 8,863 |
| November 25, 2025 | 1.29 | 1.31 | 1.31 | 1.32 | 1.29 | 5,902 |
| November 24, 2025 | 1.28 | 1.31 | 1.31 | 1.32 | 1.28 | 27,215 |
| November 21, 2025 | 1.34 | 1.3 | 1.3 | 1.34 | 1.3 | 50,226 |
| November 20, 2025 | 1.35 | 1.34 | 1.34 | 1.35 | 1.34 | 10,719 |
| November 19, 2025 | 1.35 | 1.33 | 1.33 | 1.36 | 1.33 | 14,342 |
| November 18, 2025 | 1.33 | 1.38 | 1.38 | 1.39 | 1.33 | 15,600 |
| November 17, 2025 | 1.34 | 1.36 | 1.36 | 1.38 | 1.34 | 17,800 |
| November 14, 2025 | 1.34 | 1.36 | 1.36 | 1.39 | 1.34 | 16,831 |
| November 13, 2025 | 1.37 | 1.35 | 1.35 | 1.37 | 1.35 | 13,807 |
| November 12, 2025 | 1.32 | 1.37 | 1.37 | 1.37 | 1.32 | 48,000 |
| November 11, 2025 | 1.24 | 1.3 | 1.3 | 1.32 | 1.24 | 120,500 |
| November 10, 2025 | 1.23 | 1.25 | 1.25 | 1.27 | 1.23 | 16,000 |
| November 07, 2025 | 1.24 | 1.27 | 1.27 | 1.27 | 1.23 | 33,800 |
| November 06, 2025 | 1.26 | 1.25 | 1.25 | 1.27 | 1.25 | 15,901 |
| November 05, 2025 | 1.29 | 1.26 | 1.26 | 1.29 | 1.26 | 7,000 |
| November 04, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 16,313 |
| November 03, 2025 | 1.3 | 1.28 | 1.28 | 1.3 | 1.25 | 13,500 |
| October 31, 2025 | 1.3 | 1.29 | 1.29 | 1.3 | 1.29 | 10,900 |
| October 30, 2025 | 1.28 | 1.3 | 1.3 | 1.3 | 1.28 | 2,200 |
| October 29, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.28 | 119,900 |
| October 28, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.3 | 65,200 |
| October 27, 2025 | 1.35 | 1.31 | 1.31 | 1.35 | 1.3 | 81,300 |
| October 24, 2025 | 1.36 | 1.34 | 1.34 | 1.36 | 1.34 | 6,600 |
| October 23, 2025 | 1.34 | 1.32 | 1.32 | 1.36 | 1.32 | 8,200 |
| October 22, 2025 | 1.31 | 1.36 | 1.36 | 1.4 | 1.31 | 5,600 |
| October 21, 2025 | 1.35 | 1.31 | 1.31 | 1.39 | 1.31 | 3,700 |
| October 20, 2025 | 1.35 | 1.35 | 1.35 | 1.38 | 1.35 | 16,008 |
| October 17, 2025 | 1.34 | 1.34 | 1.34 | 1.35 | 1.34 | 1,100 |
| October 16, 2025 | 1.34 | 1.37 | 1.37 | 1.45 | 1.34 | 61,102 |
| October 15, 2025 | 1.35 | 1.34 | 1.34 | 1.35 | 1.31 | 5,000 |
| October 14, 2025 | 1.34 | 1.36 | 1.36 | 1.39 | 1.3 | 58,900 |
| October 10, 2025 | 1.32 | 1.33 | 1.33 | 1.37 | 1.32 | 22,720 |
| October 09, 2025 | 1.35 | 1.31 | 1.31 | 1.35 | 1.31 | 38,338 |
| October 08, 2025 | 1.32 | 1.36 | 1.36 | 1.38 | 1.32 | 8,700 |
| October 07, 2025 | 1.36 | 1.33 | 1.33 | 1.36 | 1.32 | 8,901 |
| October 06, 2025 | 1.32 | 1.35 | 1.35 | 1.37 | 1.3 | 35,530 |
| October 03, 2025 | 1.35 | 1.34 | 1.34 | 1.35 | 1.32 | 26,848 |
| October 02, 2025 | 1.35 | 1.32 | 1.32 | 1.35 | 1.32 | 10,308 |
| October 01, 2025 | 1.31 | 1.32 | 1.32 | 1.35 | 1.31 | 11,825 |
| September 30, 2025 | 1.31 | 1.34 | 1.34 | 1.34 | 1.29 | 68,500 |
| September 29, 2025 | 1.32 | 1.3 | 1.3 | 1.32 | 1.3 | 29,332 |
| September 26, 2025 | 1.32 | 1.31 | 1.31 | 1.34 | 1.31 | 10,101 |
| September 25, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.32 | 16,200 |
| September 24, 2025 | 1.31 | 1.33 | 1.33 | 1.34 | 1.31 | 10,200 |
| September 23, 2025 | 1.34 | 1.33 | 1.33 | 1.35 | 1.32 | 5,100 |
| September 22, 2025 | 1.3 | 1.33 | 1.33 | 1.39 | 1.28 | 120,434 |
| September 19, 2025 | 1.43 | 1.37 | 1.37 | 1.44 | 1.37 | 26,438 |
| September 18, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 300 |
| September 17, 2025 | 1.4 | 1.41 | 1.41 | 1.45 | 1.39 | 26,700 |
| September 16, 2025 | 1.38 | 1.39 | 1.39 | 1.4 | 1.38 | 6,208 |
| September 15, 2025 | 1.36 | 1.33 | 1.33 | 1.4 | 1.33 | 78,200 |
| September 12, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.36 | 25,327 |
| September 11, 2025 | 1.4 | 1.39 | 1.39 | 1.4 | 1.37 | 39,400 |