0.84
+0.05(+6.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 0.83 | 0.84 | 0.84 | 0.86 | 0.81 | 365,920 |
| November 06, 2025 | 0.82 | 0.79 | 0.79 | 0.82 | 0.75 | 149,213 |
| November 05, 2025 | 0.79 | 0.8 | 0.8 | 0.83 | 0.79 | 148,100 |
| November 04, 2025 | 0.84 | 0.79 | 0.79 | 0.84 | 0.78 | 316,600 |
| November 03, 2025 | 0.83 | 0.81 | 0.81 | 0.83 | 0.72 | 532,300 |
| October 31, 2025 | 0.85 | 0.8 | 0.8 | 0.85 | 0.8 | 163,200 |
| October 30, 2025 | 0.85 | 0.85 | 0.85 | 0.86 | 0.81 | 129,323 |
| October 29, 2025 | 0.86 | 0.85 | 0.85 | 0.87 | 0.83 | 186,200 |
| October 28, 2025 | 0.83 | 0.82 | 0.82 | 0.85 | 0.82 | 28,134 |
| October 27, 2025 | 0.82 | 0.84 | 0.84 | 0.84 | 0.77 | 198,800 |
| October 24, 2025 | 0.88 | 0.81 | 0.81 | 0.88 | 0.81 | 85,500 |
| October 23, 2025 | 0.87 | 0.88 | 0.88 | 0.88 | 0.82 | 206,441 |
| October 22, 2025 | 0.8 | 0.82 | 0.82 | 0.83 | 0.76 | 177,227 |
| October 21, 2025 | 0.88 | 0.8 | 0.8 | 0.88 | 0.79 | 275,400 |
| October 20, 2025 | 0.88 | 0.86 | 0.86 | 0.92 | 0.86 | 215,500 |
| October 17, 2025 | 0.9 | 0.85 | 0.85 | 0.91 | 0.83 | 408,223 |
| October 16, 2025 | 0.93 | 0.92 | 0.92 | 0.97 | 0.92 | 365,900 |
| October 15, 2025 | 1.01 | 0.9 | 0.9 | 1.01 | 0.85 | 539,200 |
| October 14, 2025 | 0.93 | 0.93 | 0.93 | 0.96 | 0.9 | 904,904 |
| October 10, 2025 | 0.85 | 0.88 | 0.88 | 0.91 | 0.85 | 708,614 |
| October 09, 2025 | 0.8 | 0.84 | 0.84 | 0.84 | 0.8 | 607,300 |
| October 08, 2025 | 0.81 | 0.79 | 0.79 | 0.82 | 0.79 | 1.1M |
| October 07, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.79 | 648,214 |
| October 06, 2025 | 0.84 | 0.8 | 0.8 | 0.84 | 0.78 | 1.09M |
| October 03, 2025 | 0.88 | 0.81 | 0.81 | 0.88 | 0.8 | 1.98M |
| October 02, 2025 | 0.91 | 0.85 | 0.85 | 0.92 | 0.85 | 1.06M |
| October 01, 2025 | 1.09 | 0.88 | 0.88 | 1.1 | 0.84 | 931,811 |
| September 30, 2025 | 1.13 | 1.07 | 1.07 | 1.17 | 1.04 | 132,632 |
| September 29, 2025 | 1.32 | 1.13 | 1.13 | 1.33 | 1.1 | 182,914 |
| September 26, 2025 | 1.18 | 1.22 | 1.22 | 1.22 | 1.16 | 78,500 |
| September 25, 2025 | 1.16 | 1.17 | 1.17 | 1.18 | 1.12 | 52,400 |
| September 24, 2025 | 1.19 | 1.2 | 1.2 | 1.2 | 1.15 | 44,400 |
| September 23, 2025 | 1.26 | 1.18 | 1.18 | 1.31 | 1.18 | 136,148 |
| September 22, 2025 | 1.15 | 1.25 | 1.25 | 1.29 | 1.15 | 283,005 |
| September 19, 2025 | 1.14 | 1.15 | 1.15 | 1.15 | 1.14 | 121,200 |
| September 18, 2025 | 1.15 | 1.14 | 1.14 | 1.15 | 1.13 | 90,147 |
| September 17, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.14 | 31,502 |
| September 16, 2025 | 1.31 | 1.19 | 1.19 | 1.33 | 1.13 | 188,300 |
| September 15, 2025 | 1.25 | 1.27 | 1.27 | 1.3 | 1.2 | 136,334 |
| September 12, 2025 | 1.38 | 1.29 | 1.29 | 1.38 | 1.29 | 53,100 |
| September 11, 2025 | 1.38 | 1.36 | 1.36 | 1.41 | 1.35 | 35,850 |
| September 10, 2025 | 1.32 | 1.38 | 1.38 | 1.38 | 1.31 | 43,700 |
| September 09, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.27 | 61,735 |
| September 08, 2025 | 1.29 | 1.29 | 1.29 | 1.34 | 1.29 | 54,018 |
| September 05, 2025 | 1.17 | 1.26 | 1.26 | 1.29 | 1.17 | 38,616 |
| September 04, 2025 | 1.14 | 1.16 | 1.16 | 1.17 | 1.13 | 43,900 |
| September 03, 2025 | 1.29 | 1.18 | 1.18 | 1.3 | 1.18 | 52,418 |
| September 02, 2025 | 1.25 | 1.27 | 1.27 | 1.28 | 1.2 | 154,236 |
| August 29, 2025 | 1.18 | 1.19 | 1.19 | 1.22 | 1.13 | 39,100 |
| August 28, 2025 | 1.14 | 1.18 | 1.18 | 1.2 | 1.14 | 13,900 |
| August 27, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.09 | 80,600 |
| August 26, 2025 | 1.19 | 1.2 | 1.2 | 1.23 | 1.19 | 30,200 |
| August 25, 2025 | 1.23 | 1.19 | 1.19 | 1.25 | 1.19 | 32,030 |
| August 22, 2025 | 1.2 | 1.22 | 1.22 | 1.33 | 1.19 | 109,112 |
| August 21, 2025 | 1.18 | 1.19 | 1.19 | 1.22 | 1.16 | 22,100 |
| August 20, 2025 | 1.13 | 1.22 | 1.22 | 1.23 | 1.13 | 24,200 |
| August 19, 2025 | 1.14 | 1.14 | 1.14 | 1.27 | 1.11 | 62,332 |
| August 18, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.13 | 33,613 |
| August 15, 2025 | 1.18 | 1.18 | 1.18 | 1.2 | 1.16 | 17,600 |
| August 14, 2025 | 1.25 | 1.18 | 1.18 | 1.25 | 1.18 | 36,900 |