1.40
+0.02(+1.45%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.39 | 1.4 | 1.4 | 1.42 | 1.33 | 1.35M |
| January 12, 2026 | 1.26 | 1.38 | 1.38 | 1.41 | 1.26 | 3.78M |
| January 09, 2026 | 1.23 | 1.26 | 1.26 | 1.27 | 1.19 | 429,800 |
| January 08, 2026 | 1.23 | 1.22 | 1.22 | 1.23 | 1.18 | 440,700 |
| January 07, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.19 | 604,200 |
| January 06, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.22 | 603,500 |
| January 05, 2026 | 1.24 | 1.23 | 1.23 | 1.29 | 1.23 | 404,147 |
| January 02, 2026 | 1.23 | 1.22 | 1.22 | 1.27 | 1.21 | 437,409 |
| December 31, 2025 | 1.24 | 1.22 | 1.22 | 1.27 | 1.21 | 723,500 |
| December 30, 2025 | 1.26 | 1.28 | 1.28 | 1.33 | 1.22 | 789,400 |
| December 29, 2025 | 1.37 | 1.28 | 1.28 | 1.37 | 1.26 | 922,924 |
| December 23, 2025 | 1.32 | 1.38 | 1.38 | 1.39 | 1.29 | 863,700 |
| December 22, 2025 | 1.29 | 1.31 | 1.31 | 1.31 | 1.23 | 809,112 |
| December 19, 2025 | 1.14 | 1.24 | 1.24 | 1.25 | 1.13 | 1.15M |
| December 18, 2025 | 1.12 | 1.15 | 1.15 | 1.16 | 1.09 | 1.35M |
| December 17, 2025 | 1.09 | 1.11 | 1.11 | 1.13 | 1.07 | 982,447 |
| December 16, 2025 | 1.1 | 1.09 | 1.09 | 1.15 | 1.08 | 837,000 |
| December 15, 2025 | 1.08 | 1.09 | 1.09 | 1.14 | 1.08 | 525,724 |
| December 12, 2025 | 1.09 | 1.07 | 1.07 | 1.12 | 1.07 | 961,501 |
| December 11, 2025 | 1 | 1.09 | 1.09 | 1.09 | 1 | 370,700 |
| December 10, 2025 | 1.04 | 1.01 | 1.01 | 1.04 | 0.99 | 373,600 |
| December 09, 2025 | 1.02 | 1.01 | 1.01 | 1.03 | 1 | 120,226 |
| December 08, 2025 | 1.06 | 1.01 | 1.01 | 1.06 | 1.01 | 146,119 |
| December 05, 2025 | 1.07 | 1.07 | 1.07 | 1.1 | 1.04 | 344,542 |
| December 04, 2025 | 1.12 | 1.07 | 1.07 | 1.12 | 1.06 | 416,800 |
| December 03, 2025 | 1 | 1.14 | 1.14 | 1.14 | 0.98 | 969,000 |
| December 02, 2025 | 0.98 | 1.01 | 1.01 | 1.01 | 0.93 | 354,943 |
| December 01, 2025 | 1.09 | 0.99 | 0.99 | 1.09 | 0.99 | 545,326 |
| November 28, 2025 | 1.06 | 1.07 | 1.07 | 1.09 | 1.06 | 188,025 |
| November 27, 2025 | 1.07 | 1.05 | 1.05 | 1.09 | 1.03 | 155,907 |
| November 26, 2025 | 1.08 | 1.03 | 1.03 | 1.09 | 1.03 | 503,100 |
| November 25, 2025 | 0.97 | 1.05 | 1.05 | 1.06 | 0.96 | 609,421 |
| November 24, 2025 | 0.88 | 0.97 | 0.97 | 1.01 | 0.88 | 956,338 |
| November 21, 2025 | 0.9 | 0.88 | 0.88 | 0.91 | 0.88 | 406,600 |
| November 20, 2025 | 0.9 | 0.9 | 0.9 | 0.94 | 0.88 | 529,017 |
| November 19, 2025 | 0.93 | 0.9 | 0.9 | 0.93 | 0.88 | 242,307 |
| November 18, 2025 | 0.89 | 0.88 | 0.88 | 0.93 | 0.85 | 382,130 |
| November 17, 2025 | 0.93 | 0.88 | 0.88 | 0.93 | 0.86 | 263,500 |
| November 14, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.88 | 361,716 |
| November 13, 2025 | 0.99 | 0.94 | 0.94 | 1.02 | 0.92 | 522,527 |
| November 12, 2025 | 0.92 | 0.98 | 0.98 | 0.98 | 0.92 | 425,915 |
| November 11, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.9 | 284,200 |
| November 10, 2025 | 0.93 | 0.93 | 0.93 | 0.97 | 0.91 | 466,600 |
| November 07, 2025 | 0.91 | 0.93 | 0.93 | 0.94 | 0.86 | 275,325 |
| November 06, 2025 | 0.89 | 0.91 | 0.91 | 0.93 | 0.85 | 775,600 |
| November 05, 2025 | 0.9 | 0.89 | 0.89 | 0.92 | 0.87 | 564,325 |
| November 04, 2025 | 0.92 | 0.88 | 0.88 | 0.92 | 0.87 | 589,200 |
| November 03, 2025 | 0.98 | 0.91 | 0.91 | 0.99 | 0.91 | 199,110 |
| October 31, 2025 | 0.93 | 0.96 | 0.96 | 0.97 | 0.92 | 489,400 |
| October 30, 2025 | 0.91 | 0.94 | 0.94 | 0.95 | 0.91 | 363,300 |
| October 29, 2025 | 0.94 | 0.91 | 0.91 | 0.95 | 0.91 | 581,321 |
| October 28, 2025 | 0.9 | 0.94 | 0.94 | 0.95 | 0.9 | 301,500 |
| October 27, 2025 | 0.93 | 0.91 | 0.91 | 0.96 | 0.9 | 1.41M |
| October 24, 2025 | 1.02 | 0.94 | 0.94 | 1.02 | 0.94 | 308,822 |
| October 23, 2025 | 0.98 | 0.94 | 0.94 | 1.04 | 0.94 | 1.01M |
| October 22, 2025 | 0.95 | 1 | 1 | 1 | 0.89 | 1.05M |
| October 21, 2025 | 0.95 | 0.96 | 0.96 | 1 | 0.91 | 1.74M |
| October 20, 2025 | 1.12 | 0.99 | 0.99 | 1.13 | 0.97 | 1.5M |
| October 17, 2025 | 1.1 | 1.09 | 1.09 | 1.11 | 1.03 | 1.11M |
| October 16, 2025 | 1.22 | 1.13 | 1.13 | 1.22 | 1.11 | 1.01M |