1.68
+0.06(+3.70%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 1.56 | 1.62 | 1.62 | 1.68 | 1.54 | 2.23M |
| December 02, 2025 | 1.6 | 1.57 | 1.57 | 1.66 | 1.56 | 2.73M |
| December 01, 2025 | 1.58 | 1.58 | 1.58 | 1.63 | 1.57 | 740,800 |
| November 28, 2025 | 1.67 | 1.63 | 1.63 | 1.67 | 1.62 | 961,443 |
| November 27, 2025 | 1.66 | 1.66 | 1.66 | 1.68 | 1.65 | 782,307 |
| November 26, 2025 | 1.68 | 1.7 | 1.7 | 1.73 | 1.66 | 1.32M |
| November 25, 2025 | 1.62 | 1.68 | 1.68 | 1.68 | 1.58 | 1.26M |
| November 24, 2025 | 1.56 | 1.63 | 1.63 | 1.67 | 1.54 | 2.02M |
| November 21, 2025 | 1.43 | 1.56 | 1.56 | 1.57 | 1.41 | 2.67M |
| November 20, 2025 | 1.52 | 1.44 | 1.44 | 1.55 | 1.43 | 2.23M |
| November 19, 2025 | 1.52 | 1.48 | 1.48 | 1.53 | 1.46 | 970,000 |
| November 18, 2025 | 1.45 | 1.5 | 1.5 | 1.52 | 1.45 | 1.28M |
| November 17, 2025 | 1.5 | 1.47 | 1.47 | 1.55 | 1.45 | 1.68M |
| November 14, 2025 | 1.5 | 1.51 | 1.51 | 1.56 | 1.5 | 1.72M |
| November 13, 2025 | 1.62 | 1.53 | 1.53 | 1.64 | 1.53 | 2.75M |
| November 12, 2025 | 1.69 | 1.66 | 1.66 | 1.74 | 1.64 | 1.67M |
| November 11, 2025 | 1.75 | 1.69 | 1.69 | 1.76 | 1.67 | 1.99M |
| November 10, 2025 | 1.7 | 1.78 | 1.78 | 1.8 | 1.65 | 3.77M |
| November 07, 2025 | 1.74 | 1.65 | 1.65 | 1.76 | 1.55 | 5.27M |
| November 06, 2025 | 1.63 | 1.55 | 1.55 | 1.65 | 1.55 | 1.96M |
| November 05, 2025 | 1.65 | 1.64 | 1.64 | 1.66 | 1.61 | 2.08M |
| November 04, 2025 | 1.66 | 1.61 | 1.61 | 1.66 | 1.56 | 2.73M |
| November 03, 2025 | 1.75 | 1.7 | 1.7 | 1.75 | 1.67 | 2.03M |
| October 31, 2025 | 1.72 | 1.73 | 1.73 | 1.75 | 1.7 | 1.29M |
| October 30, 2025 | 1.75 | 1.72 | 1.72 | 1.75 | 1.7 | 2.39M |
| October 29, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.73 | 2.47M |
| October 28, 2025 | 1.86 | 1.8 | 1.8 | 1.86 | 1.8 | 1.96M |
| October 27, 2025 | 1.9 | 1.85 | 1.85 | 1.9 | 1.83 | 1.69M |
| October 24, 2025 | 1.88 | 1.9 | 1.9 | 1.92 | 1.85 | 2.6M |
| October 23, 2025 | 1.84 | 1.85 | 1.85 | 1.93 | 1.83 | 2.27M |
| October 22, 2025 | 1.91 | 1.85 | 1.85 | 1.91 | 1.79 | 4.28M |
| October 21, 2025 | 1.95 | 1.91 | 1.91 | 1.95 | 1.91 | 1.49M |
| October 20, 2025 | 1.86 | 1.95 | 1.95 | 1.98 | 1.83 | 4.58M |
| October 17, 2025 | 1.9 | 1.85 | 1.85 | 1.9 | 1.81 | 5.3M |
| October 16, 2025 | 2.04 | 1.9 | 1.9 | 2.1 | 1.9 | 4.35M |
| October 15, 2025 | 1.95 | 2.04 | 2.04 | 2.13 | 1.9 | 6.58M |
| October 14, 2025 | 1.92 | 1.91 | 1.91 | 1.95 | 1.84 | 5.81M |
| October 10, 2025 | 2.22 | 1.92 | 1.92 | 2.23 | 1.92 | 8.94M |
| October 09, 2025 | 2.23 | 2.3 | 2.3 | 2.44 | 2.18 | 12.59M |
| October 08, 2025 | 2.06 | 2.12 | 2.12 | 2.13 | 1.98 | 5.04M |
| October 07, 2025 | 1.97 | 2.04 | 2.04 | 2.12 | 1.97 | 8.81M |
| October 06, 2025 | 1.91 | 1.96 | 1.96 | 1.97 | 1.88 | 4.99M |
| October 03, 2025 | 1.91 | 1.9 | 1.9 | 1.96 | 1.87 | 5.87M |
| October 02, 2025 | 1.95 | 1.89 | 1.89 | 2.02 | 1.88 | 5.89M |
| October 01, 2025 | 1.98 | 1.92 | 1.92 | 2 | 1.91 | 4.7M |
| September 30, 2025 | 2.2 | 2.03 | 2.03 | 2.21 | 1.97 | 8.13M |
| September 29, 2025 | 2.08 | 2.2 | 2.2 | 2.26 | 2.06 | 23.45M |
| September 26, 2025 | 1.94 | 1.88 | 1.88 | 1.96 | 1.86 | 2.73M |
| September 25, 2025 | 1.94 | 1.92 | 1.92 | 1.96 | 1.89 | 2.13M |
| September 24, 2025 | 1.85 | 1.98 | 1.98 | 1.99 | 1.84 | 5.89M |
| September 23, 2025 | 1.84 | 1.83 | 1.83 | 1.94 | 1.8 | 3.75M |
| September 22, 2025 | 1.89 | 1.82 | 1.82 | 1.89 | 1.8 | 2.7M |
| September 19, 2025 | 1.94 | 1.91 | 1.91 | 1.95 | 1.86 | 4.56M |
| September 18, 2025 | 1.92 | 1.93 | 1.93 | 1.99 | 1.9 | 2.97M |
| September 17, 2025 | 2.03 | 1.89 | 1.89 | 2.03 | 1.87 | 3.88M |
| September 16, 2025 | 1.91 | 2.01 | 2.01 | 2.08 | 1.89 | 3.07M |
| September 15, 2025 | 1.9 | 1.93 | 1.93 | 1.95 | 1.87 | 2.66M |
| September 12, 2025 | 1.96 | 1.9 | 1.9 | 1.96 | 1.89 | 1.61M |
| September 11, 2025 | 1.92 | 1.92 | 1.92 | 2 | 1.9 | 2.05M |
| September 10, 2025 | 2 | 1.93 | 1.93 | 2.03 | 1.92 | 2.03M |