1.06
+0.01(+0.95%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1.02 | 1.05 | 1.05 | 1.07 | 1.02 | 138,100 |
| January 12, 2026 | 1.06 | 1.02 | 1.02 | 1.06 | 0.9 | 332,012 |
| January 09, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 4,400 |
| January 08, 2026 | 1.07 | 1.06 | 1.06 | 1.07 | 1.05 | 4,503 |
| January 07, 2026 | 1.05 | 1.06 | 1.06 | 1.06 | 1.05 | 35,210 |
| January 06, 2026 | 1.05 | 1.06 | 1.06 | 1.07 | 1.04 | 43,316 |
| January 05, 2026 | 1.05 | 1.04 | 1.04 | 1.06 | 1.04 | 47,400 |
| January 02, 2026 | 1.06 | 1.07 | 1.07 | 1.07 | 1.04 | 183,000 |
| December 31, 2025 | 1.08 | 1.05 | 1.05 | 1.08 | 1.05 | 12,407 |
| December 30, 2025 | 1.08 | 1.08 | 1.08 | 1.09 | 1.05 | 56,800 |
| December 29, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1.07 | 27,600 |
| December 23, 2025 | 1.04 | 1.07 | 1.07 | 1.07 | 1.04 | 17,700 |
| December 22, 2025 | 1.04 | 1.05 | 1.05 | 1.08 | 1.04 | 17,700 |
| December 19, 2025 | 1.04 | 1.04 | 1.04 | 1.05 | 1.01 | 152,701 |
| December 18, 2025 | 1.06 | 1.03 | 1.03 | 1.09 | 1.01 | 108,722 |
| December 17, 2025 | 1.02 | 1.06 | 1.06 | 1.06 | 1.02 | 98,106 |
| December 16, 2025 | 1.07 | 1.02 | 1.02 | 1.07 | 1.02 | 137,800 |
| December 15, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1.07 | 57,120 |
| December 12, 2025 | 1.12 | 1.11 | 1.11 | 1.13 | 1.11 | 121,500 |
| December 11, 2025 | 1.12 | 1.13 | 1.13 | 1.18 | 1.12 | 148,801 |
| December 10, 2025 | 1.14 | 1.15 | 1.15 | 1.16 | 1.13 | 43,740 |
| December 09, 2025 | 1.14 | 1.15 | 1.15 | 1.18 | 1.14 | 61,000 |
| December 08, 2025 | 1.17 | 1.16 | 1.16 | 1.23 | 1.15 | 161,900 |
| December 05, 2025 | 1.12 | 1.15 | 1.15 | 1.15 | 1.12 | 150,225 |
| December 04, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.1 | 48,258 |
| December 03, 2025 | 1.06 | 1.11 | 1.11 | 1.11 | 1.05 | 82,000 |
| December 02, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 9,521 |
| December 01, 2025 | 1.06 | 1.06 | 1.06 | 1.08 | 1.05 | 49,000 |
| November 28, 2025 | 1.04 | 1.05 | 1.05 | 1.07 | 1.03 | 62,400 |
| November 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 20,300 |
| November 26, 2025 | 1.03 | 1.02 | 1.02 | 1.03 | 1.01 | 132,500 |
| November 25, 2025 | 1.03 | 1.04 | 1.04 | 1.04 | 1.02 | 13,200 |
| November 24, 2025 | 1.01 | 1.04 | 1.04 | 1.04 | 1 | 88,611 |
| November 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 177,311 |
| November 20, 2025 | 1.03 | 0.99 | 0.99 | 1.04 | 0.98 | 201,710 |
| November 19, 2025 | 1.05 | 1.04 | 1.04 | 1.05 | 1.01 | 82,345 |
| November 18, 2025 | 1 | 1.05 | 1.05 | 1.06 | 1 | 87,600 |
| November 17, 2025 | 1.05 | 1.01 | 1.01 | 1.06 | 1.01 | 70,800 |
| November 14, 2025 | 1.04 | 1.06 | 1.06 | 1.06 | 1.02 | 12,408 |
| November 13, 2025 | 1.1 | 1.01 | 1.01 | 1.1 | 1.01 | 149,800 |
| November 12, 2025 | 1.09 | 1.09 | 1.09 | 1.11 | 1.07 | 109,400 |
| November 11, 2025 | 1.05 | 1.1 | 1.1 | 1.1 | 1.05 | 97,700 |
| November 10, 2025 | 1.02 | 1.04 | 1.04 | 1.04 | 1.02 | 33,600 |
| November 07, 2025 | 1.04 | 1.03 | 1.03 | 1.04 | 1.02 | 48,600 |
| November 06, 2025 | 1.03 | 1.04 | 1.04 | 1.04 | 1.03 | 43,339 |
| November 05, 2025 | 1.02 | 1.03 | 1.03 | 1.03 | 1.02 | 22,100 |
| November 04, 2025 | 1.01 | 1.02 | 1.02 | 1.02 | 0.99 | 24,318 |
| November 03, 2025 | 1 | 1.01 | 1.01 | 1.03 | 1 | 31,600 |
| October 31, 2025 | 1 | 1.02 | 1.02 | 1.02 | 1 | 21,400 |
| October 30, 2025 | 1.01 | 1.02 | 1.02 | 1.02 | 0.99 | 52,700 |
| October 29, 2025 | 1.01 | 1 | 1 | 1.01 | 0.98 | 22,816 |
| October 28, 2025 | 1 | 1.01 | 1.01 | 1.01 | 0.98 | 43,526 |
| October 27, 2025 | 1.01 | 1.01 | 1.01 | 1.02 | 0.99 | 41,100 |
| October 24, 2025 | 0.98 | 1.02 | 1.02 | 1.03 | 0.98 | 36,807 |
| October 23, 2025 | 1 | 1.02 | 1.02 | 1.02 | 0.98 | 124,500 |
| October 22, 2025 | 0.96 | 0.96 | 0.96 | 0.98 | 0.96 | 118,017 |
| October 21, 2025 | 0.96 | 0.97 | 0.97 | 0.97 | 0.96 | 44,315 |
| October 20, 2025 | 0.98 | 0.97 | 0.97 | 0.98 | 0.96 | 29,400 |
| October 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 70,900 |
| October 16, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.98 | 6,524 |