1.06
+0.08(+8.16%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.98 | 1.06 | 1.06 | 1.06 | 0.97 | 2.88M |
| February 19, 2026 | 0.99 | 0.98 | 0.98 | 0.99 | 0.95 | 1.52M |
| February 18, 2026 | 1 | 0.95 | 0.95 | 1.01 | 0.94 | 1.66M |
| February 17, 2026 | 0.98 | 0.91 | 0.91 | 0.98 | 0.9 | 2.57M |
| February 13, 2026 | 1.03 | 1.02 | 1.02 | 1.04 | 0.99 | 1.75M |
| February 12, 2026 | 1.12 | 1 | 1 | 1.12 | 0.97 | 2.64M |
| February 11, 2026 | 1.25 | 1.13 | 1.13 | 1.25 | 1.11 | 1.69M |
| February 10, 2026 | 1.14 | 1.12 | 1.12 | 1.15 | 1.1 | 917,700 |
| February 09, 2026 | 1.12 | 1.16 | 1.16 | 1.19 | 1.1 | 1.32M |
| February 06, 2026 | 1.07 | 1.1 | 1.1 | 1.1 | 1.05 | 1.34M |
| February 05, 2026 | 1.1 | 1.02 | 1.02 | 1.12 | 1.01 | 2.23M |
| February 04, 2026 | 1.28 | 1.21 | 1.21 | 1.28 | 1.12 | 2.87M |
| February 03, 2026 | 1.22 | 1.2 | 1.2 | 1.29 | 1.16 | 2.11M |
| February 02, 2026 | 1.15 | 1.12 | 1.12 | 1.2 | 1.06 | 3.03M |
| January 30, 2026 | 1.12 | 1.17 | 1.17 | 1.26 | 1.1 | 4.12M |
| January 29, 2026 | 1.37 | 1.3 | 1.3 | 1.41 | 1.25 | 2.57M |
| January 28, 2026 | 1.42 | 1.32 | 1.32 | 1.42 | 1.23 | 3.35M |
| January 27, 2026 | 1.45 | 1.38 | 1.38 | 1.46 | 1.27 | 3.87M |
| January 26, 2026 | 1.44 | 1.4 | 1.4 | 1.61 | 1.38 | 6.45M |
| January 23, 2026 | 1.33 | 1.35 | 1.35 | 1.35 | 1.31 | 4.15M |
| January 22, 2026 | 1.18 | 1.32 | 1.32 | 1.33 | 1.17 | 2.57M |
| January 21, 2026 | 1.2 | 1.17 | 1.17 | 1.21 | 1.13 | 1.74M |
| January 20, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.14 | 2.58M |
| January 19, 2026 | 1.15 | 1.16 | 1.16 | 1.2 | 1.14 | 1.84M |
| January 16, 2026 | 1.04 | 1.09 | 1.09 | 1.11 | 1 | 3.05M |
| January 15, 2026 | 1.04 | 1.04 | 1.04 | 1.09 | 1 | 2.02M |
| January 14, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1 | 2.35M |
| January 13, 2026 | 1.07 | 1.01 | 1.01 | 1.1 | 0.98 | 2.33M |
| January 12, 2026 | 1.01 | 1.01 | 1.01 | 1.06 | 1.01 | 2.57M |
| January 09, 2026 | 1.08 | 0.95 | 0.95 | 1.08 | 0.93 | 2.26M |
| January 08, 2026 | 0.92 | 0.99 | 0.99 | 0.99 | 0.92 | 1.18M |
| January 07, 2026 | 0.98 | 0.97 | 0.97 | 1 | 0.95 | 2.18M |
| January 06, 2026 | 1.09 | 1.04 | 1.04 | 1.1 | 0.99 | 3.64M |
| January 05, 2026 | 1.15 | 1.09 | 1.09 | 1.17 | 1.05 | 2.83M |
| January 02, 2026 | 1.15 | 1.09 | 1.09 | 1.17 | 1.06 | 2.39M |
| December 31, 2025 | 1.1 | 1.08 | 1.08 | 1.17 | 1.05 | 2.93M |
| December 30, 2025 | 1.06 | 1.16 | 1.16 | 1.19 | 1.06 | 4.11M |
| December 29, 2025 | 1.03 | 1.04 | 1.04 | 1.06 | 0.93 | 5.97M |
| December 23, 2025 | 0.95 | 0.99 | 0.99 | 0.99 | 0.89 | 2.51M |
| December 22, 2025 | 0.94 | 0.94 | 0.94 | 0.95 | 0.89 | 1.51M |
| December 19, 2025 | 0.79 | 0.88 | 0.88 | 0.89 | 0.79 | 1.99M |
| December 18, 2025 | 0.83 | 0.79 | 0.79 | 0.83 | 0.78 | 757,800 |
| December 17, 2025 | 0.82 | 0.82 | 0.82 | 0.88 | 0.81 | 1.69M |
| December 16, 2025 | 0.79 | 0.79 | 0.79 | 0.81 | 0.77 | 696,910 |
| December 15, 2025 | 0.83 | 0.79 | 0.79 | 0.83 | 0.78 | 1.92M |
| December 12, 2025 | 0.8 | 0.79 | 0.79 | 0.82 | 0.73 | 1.68M |
| December 11, 2025 | 0.79 | 0.78 | 0.78 | 0.85 | 0.77 | 2.65M |
| December 10, 2025 | 0.75 | 0.78 | 0.78 | 0.78 | 0.71 | 1.22M |
| December 09, 2025 | 0.67 | 0.73 | 0.73 | 0.76 | 0.67 | 2.15M |
| December 08, 2025 | 0.7 | 0.66 | 0.66 | 0.7 | 0.65 | 670,000 |
| December 05, 2025 | 0.71 | 0.68 | 0.68 | 0.73 | 0.68 | 1M |
| December 04, 2025 | 0.67 | 0.69 | 0.69 | 0.7 | 0.65 | 1.53M |
| December 03, 2025 | 0.7 | 0.72 | 0.72 | 0.72 | 0.68 | 2.27M |
| December 02, 2025 | 0.65 | 0.69 | 0.69 | 0.71 | 0.63 | 2.41M |
| December 01, 2025 | 0.63 | 0.66 | 0.66 | 0.68 | 0.62 | 2.39M |
| November 28, 2025 | 0.55 | 0.6 | 0.6 | 0.61 | 0.55 | 2.76M |
| November 27, 2025 | 0.54 | 0.52 | 0.52 | 0.55 | 0.52 | 330,200 |
| November 26, 2025 | 0.51 | 0.54 | 0.54 | 0.55 | 0.51 | 571,335 |
| November 25, 2025 | 0.48 | 0.5 | 0.5 | 0.53 | 0.48 | 1.15M |
| November 24, 2025 | 0.47 | 0.48 | 0.48 | 0.49 | 0.47 | 380,500 |