1.38
+0.12(+9.52%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.3 | 1.38 | 1.38 | 1.38 | 1.28 | 1.25M |
| February 19, 2026 | 1.25 | 1.26 | 1.26 | 1.27 | 1.24 | 268,531 |
| February 18, 2026 | 1.26 | 1.25 | 1.25 | 1.28 | 1.25 | 216,949 |
| February 17, 2026 | 1.26 | 1.24 | 1.24 | 1.26 | 1.2 | 948,816 |
| February 13, 2026 | 1.24 | 1.26 | 1.26 | 1.26 | 1.21 | 2.03M |
| February 12, 2026 | 1.33 | 1.24 | 1.24 | 1.33 | 1.23 | 1.11M |
| February 11, 2026 | 1.3 | 1.31 | 1.31 | 1.33 | 1.3 | 624,430 |
| February 10, 2026 | 1.33 | 1.28 | 1.28 | 1.33 | 1.28 | 659,278 |
| February 09, 2026 | 1.34 | 1.33 | 1.33 | 1.35 | 1.31 | 540,700 |
| February 06, 2026 | 1.28 | 1.29 | 1.29 | 1.33 | 1.27 | 1.11M |
| February 05, 2026 | 1.34 | 1.26 | 1.26 | 1.35 | 1.25 | 956,007 |
| February 04, 2026 | 1.39 | 1.34 | 1.34 | 1.4 | 1.34 | 1.37M |
| February 03, 2026 | 1.29 | 1.39 | 1.39 | 1.39 | 1.28 | 1.93M |
| February 02, 2026 | 1.33 | 1.26 | 1.26 | 1.35 | 1.26 | 2.3M |
| January 30, 2026 | 1.34 | 1.33 | 1.33 | 1.37 | 1.29 | 2.33M |
| January 29, 2026 | 1.5 | 1.35 | 1.35 | 1.5 | 1.33 | 3.18M |
| January 28, 2026 | 1.49 | 1.46 | 1.46 | 1.49 | 1.45 | 1.21M |
| January 27, 2026 | 1.43 | 1.46 | 1.46 | 1.49 | 1.41 | 1.36M |
| January 26, 2026 | 1.42 | 1.42 | 1.42 | 1.44 | 1.41 | 2.03M |
| January 23, 2026 | 1.38 | 1.4 | 1.4 | 1.42 | 1.35 | 1.6M |
| January 22, 2026 | 1.35 | 1.35 | 1.35 | 1.39 | 1.34 | 1.44M |
| January 21, 2026 | 1.33 | 1.34 | 1.34 | 1.39 | 1.31 | 1.52M |
| January 20, 2026 | 1.34 | 1.28 | 1.28 | 1.35 | 1.25 | 3.97M |
| January 19, 2026 | 1.34 | 1.33 | 1.33 | 1.4 | 1.22 | 2.25M |
| January 16, 2026 | 1.39 | 1.31 | 1.31 | 1.39 | 1.3 | 2.86M |
| January 15, 2026 | 1.45 | 1.4 | 1.4 | 1.49 | 1.38 | 4.87M |
| January 14, 2026 | 1.53 | 1.51 | 1.51 | 1.53 | 1.44 | 3.61M |
| January 13, 2026 | 1.4 | 1.38 | 1.38 | 1.41 | 1.36 | 776,400 |
| January 12, 2026 | 1.29 | 1.35 | 1.35 | 1.36 | 1.28 | 1.5M |
| January 09, 2026 | 1.22 | 1.26 | 1.26 | 1.27 | 1.22 | 1.41M |
| January 08, 2026 | 1.2 | 1.19 | 1.19 | 1.21 | 1.17 | 1.13M |
| January 07, 2026 | 1.24 | 1.2 | 1.2 | 1.24 | 1.18 | 585,338 |
| January 06, 2026 | 1.18 | 1.24 | 1.24 | 1.25 | 1.18 | 1.56M |
| January 05, 2026 | 1.19 | 1.15 | 1.15 | 1.23 | 1.14 | 1.85M |
| January 02, 2026 | 1.2 | 1.16 | 1.16 | 1.21 | 1.12 | 699,000 |
| December 31, 2025 | 1.2 | 1.19 | 1.19 | 1.21 | 1.17 | 145,819 |
| December 30, 2025 | 1.19 | 1.22 | 1.22 | 1.23 | 1.17 | 1.09M |
| December 29, 2025 | 1.18 | 1.19 | 1.19 | 1.23 | 1.17 | 924,300 |
| December 23, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.19 | 457,200 |
| December 22, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.17 | 494,900 |
| December 19, 2025 | 1.15 | 1.18 | 1.18 | 1.2 | 1.14 | 1.49M |
| December 18, 2025 | 1.11 | 1.14 | 1.14 | 1.15 | 1.1 | 759,208 |
| December 17, 2025 | 1.1 | 1.12 | 1.12 | 1.12 | 1.1 | 327,716 |
| December 16, 2025 | 1.07 | 1.1 | 1.1 | 1.11 | 1.07 | 1.14M |
| December 15, 2025 | 1.14 | 1.05 | 1.05 | 1.14 | 1.05 | 2.34M |
| December 12, 2025 | 1.15 | 1.14 | 1.14 | 1.16 | 1.14 | 1.26M |
| December 11, 2025 | 1.1 | 1.14 | 1.14 | 1.14 | 1.08 | 1.15M |
| December 10, 2025 | 1.13 | 1.11 | 1.11 | 1.14 | 1.07 | 767,869 |
| December 09, 2025 | 1.15 | 1.13 | 1.13 | 1.16 | 1.13 | 272,134 |
| December 08, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | 461,400 |
| December 05, 2025 | 1.15 | 1.15 | 1.15 | 1.17 | 1.14 | 406,200 |
| December 04, 2025 | 1.15 | 1.15 | 1.15 | 1.17 | 1.12 | 1.69M |
| December 03, 2025 | 1.12 | 1.15 | 1.15 | 1.17 | 1.11 | 1.11M |
| December 02, 2025 | 1.11 | 1.11 | 1.11 | 1.12 | 1.09 | 755,400 |
| December 01, 2025 | 1.11 | 1.08 | 1.08 | 1.11 | 1.07 | 238,931 |
| November 28, 2025 | 1.06 | 1.11 | 1.11 | 1.12 | 1.06 | 765,819 |
| November 27, 2025 | 1.04 | 1.07 | 1.07 | 1.08 | 1.04 | 944,354 |
| November 26, 2025 | 1.02 | 1.05 | 1.05 | 1.05 | 1.02 | 316,146 |
| November 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1 | 1.05M |
| November 24, 2025 | 1.01 | 1 | 1 | 1.02 | 0.99 | 1.13M |