1.07
-0.07(-6.14%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 1.1 | 1.19 | 1.19 | 1.22 | 1.1 | 1.3M |
| October 14, 2025 | 1.28 | 1.08 | 1.08 | 1.29 | 1.08 | 2.15M |
| October 10, 2025 | 1.21 | 1.21 | 1.21 | 1.28 | 1.21 | 1.23M |
| October 09, 2025 | 1.32 | 1.2 | 1.2 | 1.32 | 1.2 | 1.6M |
| October 08, 2025 | 1.38 | 1.31 | 1.31 | 1.38 | 1.26 | 1.9M |
| October 07, 2025 | 1.44 | 1.32 | 1.32 | 1.45 | 1.24 | 2.68M |
| October 06, 2025 | 1.34 | 1.44 | 1.44 | 1.46 | 1.33 | 3.27M |
| October 03, 2025 | 1.24 | 1.3 | 1.3 | 1.34 | 1.23 | 2.18M |
| October 02, 2025 | 1.2 | 1.22 | 1.22 | 1.24 | 1.12 | 2.68M |
| October 01, 2025 | 1.02 | 1.16 | 1.16 | 1.2 | 1 | 3.18M |
| September 30, 2025 | 0.93 | 1.02 | 1.02 | 1.02 | 0.92 | 1.79M |
| September 29, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.88 | 1.23M |
| September 26, 2025 | 0.86 | 0.94 | 0.94 | 0.94 | 0.86 | 1.39M |
| September 25, 2025 | 0.85 | 0.88 | 0.88 | 0.89 | 0.82 | 405,111 |
| September 24, 2025 | 0.87 | 0.83 | 0.83 | 0.87 | 0.82 | 610,533 |
| September 23, 2025 | 0.88 | 0.85 | 0.85 | 0.88 | 0.83 | 821,300 |
| September 22, 2025 | 0.88 | 0.87 | 0.87 | 0.91 | 0.85 | 2.8M |
| September 19, 2025 | 0.85 | 0.87 | 0.87 | 0.89 | 0.83 | 1.01M |
| September 18, 2025 | 0.79 | 0.85 | 0.85 | 0.85 | 0.79 | 1.53M |
| September 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | 503,733 |
| September 16, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.72 | 854,817 |
| September 15, 2025 | 0.79 | 0.78 | 0.78 | 0.83 | 0.75 | 1.12M |
| September 12, 2025 | 0.75 | 0.77 | 0.77 | 0.78 | 0.74 | 795,100 |
| September 11, 2025 | 0.74 | 0.74 | 0.74 | 0.75 | 0.71 | 348,300 |
| September 10, 2025 | 0.64 | 0.74 | 0.74 | 0.75 | 0.64 | 972,200 |