1.41
+0.03(+2.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 1.38 | 1.41 | 1.41 | 1.45 | 1.37 | 1.89M |
| December 11, 2025 | 1.4 | 1.38 | 1.38 | 1.41 | 1.37 | 34,423 |
| December 10, 2025 | 1.41 | 1.39 | 1.39 | 1.42 | 1.37 | 35,551 |
| December 09, 2025 | 1.42 | 1.39 | 1.39 | 1.44 | 1.39 | 107,200 |
| December 08, 2025 | 1.4 | 1.4 | 1.4 | 1.43 | 1.4 | 62,200 |
| December 05, 2025 | 1.42 | 1.4 | 1.4 | 1.45 | 1.39 | 21,400 |
| December 04, 2025 | 1.45 | 1.42 | 1.42 | 1.45 | 1.42 | 58,285 |
| December 03, 2025 | 1.42 | 1.4 | 1.4 | 1.45 | 1.4 | 206,330 |
| December 02, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.4 | 15,700 |
| December 01, 2025 | 1.45 | 1.39 | 1.39 | 1.45 | 1.39 | 28,107 |
| November 28, 2025 | 1.4 | 1.39 | 1.39 | 1.45 | 1.39 | 49,700 |
| November 27, 2025 | 1.44 | 1.39 | 1.39 | 1.44 | 1.32 | 7,117 |
| November 26, 2025 | 1.39 | 1.44 | 1.44 | 1.46 | 1.39 | 86,920 |
| November 25, 2025 | 1.29 | 1.4 | 1.4 | 1.4 | 1.25 | 46,500 |
| November 24, 2025 | 1.33 | 1.28 | 1.28 | 1.35 | 1.23 | 67,500 |
| November 21, 2025 | 1.3 | 1.36 | 1.36 | 1.36 | 1.17 | 46,400 |
| November 20, 2025 | 1.32 | 1.28 | 1.28 | 1.34 | 1.21 | 101,900 |
| November 19, 2025 | 1.37 | 1.36 | 1.36 | 1.39 | 1.26 | 27,113 |
| November 18, 2025 | 1.33 | 1.31 | 1.31 | 1.33 | 1.28 | 11,700 |
| November 17, 2025 | 1.31 | 1.35 | 1.35 | 1.43 | 1.26 | 83,700 |
| November 14, 2025 | 1.36 | 1.39 | 1.39 | 1.44 | 1.35 | 42,800 |
| November 13, 2025 | 1.41 | 1.39 | 1.39 | 1.44 | 1.33 | 34,100 |
| November 12, 2025 | 1.34 | 1.43 | 1.43 | 1.44 | 1.34 | 21,500 |
| November 11, 2025 | 1.36 | 1.35 | 1.35 | 1.44 | 1.34 | 22,200 |
| November 10, 2025 | 1.4 | 1.38 | 1.38 | 1.48 | 1.34 | 55,700 |
| November 07, 2025 | 1.4 | 1.39 | 1.39 | 1.48 | 1.38 | 69,300 |
| November 06, 2025 | 1.31 | 1.42 | 1.42 | 1.48 | 1.31 | 66,842 |
| November 05, 2025 | 1.45 | 1.45 | 1.45 | 1.48 | 1.45 | 18,000 |
| November 04, 2025 | 1.35 | 1.42 | 1.42 | 1.45 | 1.35 | 26,621 |
| November 03, 2025 | 1.46 | 1.46 | 1.46 | 1.53 | 1.4 | 38,600 |
| October 31, 2025 | 1.51 | 1.5 | 1.5 | 1.53 | 1.46 | 12,535 |
| October 30, 2025 | 1.57 | 1.52 | 1.52 | 1.57 | 1.5 | 8,640 |
| October 29, 2025 | 1.49 | 1.55 | 1.55 | 1.55 | 1.49 | 53,000 |
| October 28, 2025 | 1.5 | 1.5 | 1.5 | 1.59 | 1.5 | 95,515 |
| October 27, 2025 | 1.54 | 1.54 | 1.54 | 1.55 | 1.53 | 9,900 |
| October 24, 2025 | 1.53 | 1.56 | 1.56 | 1.58 | 1.53 | 12,902 |
| October 23, 2025 | 1.48 | 1.53 | 1.53 | 1.57 | 1.48 | 6,400 |
| October 22, 2025 | 1.5 | 1.53 | 1.53 | 1.61 | 1.41 | 17,300 |
| October 21, 2025 | 1.44 | 1.5 | 1.5 | 1.55 | 1.44 | 34,700 |
| October 20, 2025 | 1.55 | 1.46 | 1.46 | 1.55 | 1.4 | 36,223 |
| October 17, 2025 | 1.54 | 1.51 | 1.51 | 1.57 | 1.49 | 40,039 |
| October 16, 2025 | 1.64 | 1.58 | 1.58 | 1.7 | 1.53 | 71,700 |
| October 15, 2025 | 1.72 | 1.65 | 1.65 | 1.75 | 1.63 | 86,358 |
| October 14, 2025 | 1.67 | 1.72 | 1.72 | 1.83 | 1.64 | 56,040 |
| October 10, 2025 | 1.81 | 1.77 | 1.77 | 1.83 | 1.75 | 52,436 |
| October 09, 2025 | 1.8 | 1.84 | 1.84 | 1.87 | 1.76 | 73,500 |
| October 08, 2025 | 1.76 | 1.8 | 1.8 | 1.9 | 1.71 | 94,500 |
| October 07, 2025 | 1.65 | 1.72 | 1.72 | 1.82 | 1.65 | 49,500 |
| October 06, 2025 | 1.75 | 1.65 | 1.65 | 1.76 | 1.62 | 86,501 |
| October 03, 2025 | 1.85 | 1.75 | 1.75 | 1.85 | 1.75 | 22,100 |
| October 02, 2025 | 1.87 | 1.85 | 1.85 | 1.88 | 1.84 | 79,600 |
| October 01, 2025 | 1.97 | 1.87 | 1.87 | 2.01 | 1.87 | 40,602 |
| September 30, 2025 | 1.97 | 1.97 | 1.97 | 1.99 | 1.92 | 314,600 |
| September 29, 2025 | 1.89 | 1.93 | 1.93 | 2 | 1.89 | 254,000 |
| September 26, 2025 | 1.94 | 1.93 | 1.93 | 2 | 1.91 | 50,900 |
| September 25, 2025 | 1.95 | 1.95 | 1.95 | 1.97 | 1.92 | 14,620 |
| September 24, 2025 | 1.93 | 1.98 | 1.98 | 2 | 1.9 | 44,100 |
| September 23, 2025 | 1.98 | 1.96 | 1.96 | 2.03 | 1.92 | 35,129 |
| September 22, 2025 | 1.98 | 2 | 2 | 2.03 | 1.97 | 48,300 |
| September 19, 2025 | 1.98 | 1.99 | 1.99 | 2.03 | 1.96 | 40,800 |