0.92
-0.04(-4.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.94 | 0.92 | 0.92 | 0.94 | 0.88 | 98,127 |
| February 19, 2026 | 0.92 | 0.96 | 0.96 | 0.96 | 0.87 | 50,517 |
| February 18, 2026 | 0.96 | 0.93 | 0.93 | 0.96 | 0.91 | 25,509 |
| February 17, 2026 | 0.98 | 0.9 | 0.9 | 0.98 | 0.86 | 79,041 |
| February 13, 2026 | 0.99 | 0.95 | 0.95 | 0.99 | 0.93 | 42,907 |
| February 12, 2026 | 1.03 | 0.97 | 0.97 | 1.03 | 0.94 | 55,849 |
| February 11, 2026 | 0.92 | 0.93 | 0.93 | 0.93 | 0.87 | 88,213 |
| February 10, 2026 | 0.77 | 0.89 | 0.89 | 0.89 | 0.7 | 1.37M |
| February 09, 2026 | 0.8 | 0.79 | 0.79 | 0.82 | 0.67 | 530,900 |
| February 06, 2026 | 0.87 | 0.78 | 0.78 | 0.87 | 0.78 | 125,100 |
| February 05, 2026 | 0.9 | 0.81 | 0.81 | 0.9 | 0.77 | 211,941 |
| February 04, 2026 | 1.14 | 0.91 | 0.91 | 1.14 | 0.87 | 248,846 |
| February 03, 2026 | 1.06 | 1.15 | 1.15 | 1.15 | 1.03 | 16,200 |
| February 02, 2026 | 1 | 1.01 | 1.01 | 1.05 | 1 | 34,134 |
| January 30, 2026 | 1 | 0.99 | 0.99 | 1.05 | 0.94 | 47,149 |
| January 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 94,092 |
| January 28, 2026 | 1.13 | 0.99 | 0.99 | 1.13 | 0.99 | 251,375 |
| January 27, 2026 | 1.21 | 1.12 | 1.12 | 1.21 | 1.12 | 104,200 |
| January 26, 2026 | 1.26 | 1.22 | 1.22 | 1.26 | 1.2 | 38,543 |
| January 23, 2026 | 1.31 | 1.26 | 1.26 | 1.31 | 1.25 | 47,711 |
| January 22, 2026 | 1.28 | 1.29 | 1.29 | 1.3 | 1.26 | 24,500 |
| January 21, 2026 | 1.37 | 1.25 | 1.25 | 1.37 | 1.18 | 60,045 |
| January 20, 2026 | 1.33 | 1.35 | 1.35 | 1.38 | 1.28 | 76,630 |
| January 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1,100 |
| January 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 5,300 |
| January 15, 2026 | 1.39 | 1.37 | 1.37 | 1.39 | 1.34 | 21,158 |
| January 14, 2026 | 1.38 | 1.37 | 1.37 | 1.39 | 1.36 | 13,572 |
| January 13, 2026 | 1.39 | 1.37 | 1.37 | 1.42 | 1.35 | 40,486 |
| January 12, 2026 | 1.3 | 1.45 | 1.45 | 1.45 | 1.27 | 39,200 |
| January 09, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 17,800 |
| January 08, 2026 | 1.23 | 1.27 | 1.27 | 1.3 | 1.23 | 271,000 |
| January 07, 2026 | 1.29 | 1.28 | 1.28 | 1.29 | 1.26 | 37,711 |
| January 06, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.27 | 13,343 |
| January 05, 2026 | 1.26 | 1.27 | 1.27 | 1.29 | 1.23 | 33,128 |
| January 02, 2026 | 1.22 | 1.25 | 1.25 | 1.25 | 1.22 | 10,102 |
| December 31, 2025 | 1.22 | 1.22 | 1.22 | 1.25 | 1.2 | 19,501 |
| December 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | 25,705 |
| December 29, 2025 | 1.24 | 1.23 | 1.23 | 1.25 | 1.21 | 13,200 |
| December 23, 2025 | 1.24 | 1.21 | 1.21 | 1.24 | 1.2 | 22,078 |
| December 22, 2025 | 1.25 | 1.22 | 1.22 | 1.26 | 1.22 | 19,900 |
| December 19, 2025 | 1.29 | 1.24 | 1.24 | 1.29 | 1.19 | 29,497 |
| December 18, 2025 | 1.32 | 1.26 | 1.26 | 1.32 | 1.25 | 54,500 |
| December 17, 2025 | 1.26 | 1.28 | 1.28 | 1.31 | 1.26 | 101,449 |
| December 16, 2025 | 1.24 | 1.26 | 1.26 | 1.26 | 1.21 | 88,701 |
| December 15, 2025 | 1.31 | 1.26 | 1.26 | 1.31 | 1.23 | 31,600 |
| December 12, 2025 | 1.27 | 1.27 | 1.27 | 1.31 | 1.26 | 12,757 |
| December 11, 2025 | 1.27 | 1.24 | 1.24 | 1.28 | 1.22 | 96,987 |
| December 10, 2025 | 1.32 | 1.28 | 1.28 | 1.32 | 1.26 | 34,500 |
| December 09, 2025 | 1.32 | 1.31 | 1.31 | 1.32 | 1.28 | 39,918 |
| December 08, 2025 | 1.36 | 1.32 | 1.32 | 1.36 | 1.25 | 35,020 |
| December 05, 2025 | 1.29 | 1.25 | 1.25 | 1.35 | 1.24 | 84,600 |
| December 04, 2025 | 1.23 | 1.3 | 1.3 | 1.39 | 1.19 | 81,810 |
| December 03, 2025 | 1.32 | 1.24 | 1.24 | 1.32 | 1.17 | 86,072 |
| December 02, 2025 | 1.08 | 1.28 | 1.28 | 1.3 | 1.04 | 64,737 |
| December 01, 2025 | 1.03 | 1.08 | 1.08 | 1.08 | 1.03 | 23,136 |
| November 28, 2025 | 1.08 | 1.03 | 1.03 | 1.08 | 1.03 | 38,100 |
| November 27, 2025 | 1.05 | 1.08 | 1.08 | 1.08 | 1.04 | 11,310 |
| November 26, 2025 | 1.05 | 1.03 | 1.03 | 1.06 | 1.01 | 42,551 |
| November 25, 2025 | 1.04 | 1.05 | 1.05 | 1.06 | 1 | 36,020 |
| November 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 15,700 |