0.78
-0.01(-1.27%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 0.82 | 0.79 | 0.79 | 0.82 | 0.77 | 643,800 |
| December 03, 2025 | 0.78 | 0.81 | 0.81 | 0.82 | 0.77 | 2.38M |
| December 02, 2025 | 0.8 | 0.77 | 0.77 | 0.8 | 0.75 | 3.42M |
| December 01, 2025 | 0.9 | 0.88 | 0.88 | 0.94 | 0.87 | 1.1M |
| November 28, 2025 | 0.87 | 0.9 | 0.9 | 0.93 | 0.85 | 646,263 |
| November 27, 2025 | 0.86 | 0.88 | 0.88 | 0.88 | 0.86 | 113,623 |
| November 26, 2025 | 0.84 | 0.87 | 0.87 | 0.88 | 0.83 | 247,610 |
| November 25, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.82 | 132,708 |
| November 24, 2025 | 0.89 | 0.84 | 0.84 | 0.89 | 0.83 | 483,522 |
| November 21, 2025 | 0.82 | 0.88 | 0.88 | 0.9 | 0.81 | 1.73M |
| November 20, 2025 | 0.85 | 0.83 | 0.83 | 0.88 | 0.82 | 672,727 |
| November 19, 2025 | 0.84 | 0.87 | 0.87 | 0.88 | 0.84 | 299,195 |
| November 18, 2025 | 0.82 | 0.85 | 0.85 | 0.85 | 0.81 | 263,231 |
| November 17, 2025 | 0.82 | 0.8 | 0.8 | 0.84 | 0.8 | 466,200 |
| November 14, 2025 | 0.81 | 0.84 | 0.84 | 0.85 | 0.8 | 284,413 |
| November 13, 2025 | 0.92 | 0.88 | 0.88 | 0.92 | 0.86 | 461,014 |
| November 12, 2025 | 0.86 | 0.91 | 0.91 | 0.92 | 0.85 | 772,731 |
| November 11, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.82 | 167,520 |
| November 10, 2025 | 0.83 | 0.86 | 0.86 | 0.89 | 0.83 | 540,928 |
| November 07, 2025 | 0.78 | 0.8 | 0.8 | 0.83 | 0.76 | 704,213 |
| November 06, 2025 | 0.79 | 0.77 | 0.77 | 0.79 | 0.75 | 626,800 |
| November 05, 2025 | 0.79 | 0.78 | 0.78 | 0.79 | 0.76 | 472,501 |
| November 04, 2025 | 0.79 | 0.76 | 0.76 | 0.79 | 0.75 | 564,800 |
| November 03, 2025 | 0.84 | 0.8 | 0.8 | 0.84 | 0.79 | 499,200 |
| October 31, 2025 | 0.85 | 0.84 | 0.84 | 0.86 | 0.82 | 262,900 |
| October 30, 2025 | 0.88 | 0.85 | 0.85 | 0.9 | 0.85 | 453,554 |
| October 29, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.84 | 1.05M |
| October 28, 2025 | 0.79 | 0.81 | 0.81 | 0.85 | 0.79 | 1.22M |
| October 27, 2025 | 0.84 | 0.78 | 0.78 | 0.84 | 0.77 | 1.02M |
| October 24, 2025 | 0.82 | 0.84 | 0.84 | 0.85 | 0.8 | 857,700 |
| October 23, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.82 | 296,326 |
| October 22, 2025 | 0.81 | 0.84 | 0.84 | 0.85 | 0.81 | 371,000 |
| October 21, 2025 | 0.88 | 0.84 | 0.84 | 0.88 | 0.81 | 1.64M |
| October 20, 2025 | 0.92 | 0.9 | 0.9 | 0.93 | 0.89 | 621,712 |
| October 17, 2025 | 0.99 | 0.93 | 0.93 | 0.99 | 0.89 | 855,500 |
| October 16, 2025 | 0.99 | 0.96 | 0.96 | 1.03 | 0.96 | 1.29M |
| October 15, 2025 | 0.92 | 0.97 | 0.97 | 0.97 | 0.92 | 1.07M |
| October 14, 2025 | 0.93 | 0.91 | 0.91 | 0.98 | 0.91 | 910,019 |
| October 10, 2025 | 0.98 | 0.91 | 0.91 | 0.98 | 0.91 | 1.11M |
| October 09, 2025 | 1.07 | 0.98 | 0.98 | 1.08 | 0.95 | 1.44M |
| October 08, 2025 | 1.05 | 1.03 | 1.03 | 1.09 | 1.03 | 985,684 |
| October 07, 2025 | 1.07 | 1.03 | 1.03 | 1.07 | 0.98 | 612,000 |
| October 06, 2025 | 1.08 | 1.07 | 1.07 | 1.12 | 1.07 | 1.12M |
| October 03, 2025 | 1.08 | 1.07 | 1.07 | 1.1 | 1.04 | 629,528 |
| October 02, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1.02 | 613,900 |
| October 01, 2025 | 1.1 | 1.09 | 1.09 | 1.14 | 1.07 | 1.05M |
| September 30, 2025 | 1.08 | 1.05 | 1.05 | 1.08 | 1.03 | 587,700 |
| September 29, 2025 | 1.12 | 1.08 | 1.08 | 1.15 | 1.05 | 1.45M |
| September 26, 2025 | 1.15 | 1.13 | 1.13 | 1.17 | 1.11 | 527,958 |
| September 25, 2025 | 1.13 | 1.15 | 1.15 | 1.15 | 1.1 | 809,922 |
| September 24, 2025 | 1.16 | 1.12 | 1.12 | 1.16 | 1.09 | 1.13M |
| September 23, 2025 | 1.18 | 1.16 | 1.16 | 1.22 | 1.12 | 1.43M |
| September 22, 2025 | 1.1 | 1.15 | 1.15 | 1.15 | 1.09 | 1.55M |
| September 19, 2025 | 0.93 | 1.07 | 1.07 | 1.08 | 0.93 | 1.31M |
| September 18, 2025 | 0.96 | 0.94 | 0.94 | 0.97 | 0.92 | 566,856 |
| September 17, 2025 | 1.01 | 0.98 | 0.98 | 1.01 | 0.95 | 839,520 |
| September 16, 2025 | 1.09 | 1 | 1 | 1.1 | 0.99 | 1.63M |
| September 15, 2025 | 0.92 | 1.1 | 1.1 | 1.1 | 0.92 | 2.68M |
| September 12, 2025 | 0.95 | 0.89 | 0.89 | 0.98 | 0.87 | 1.19M |
| September 11, 2025 | 0.93 | 0.96 | 0.96 | 0.97 | 0.91 | 766,369 |