1.72
+0.03(+1.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.68 | 1.72 | 1.72 | 1.72 | 1.67 | 33,800 |
| February 19, 2026 | 1.65 | 1.69 | 1.69 | 1.69 | 1.61 | 79,705 |
| February 18, 2026 | 1.62 | 1.66 | 1.66 | 1.71 | 1.62 | 85,300 |
| February 17, 2026 | 1.64 | 1.62 | 1.62 | 1.65 | 1.58 | 113,500 |
| February 13, 2026 | 1.57 | 1.62 | 1.62 | 1.62 | 1.57 | 21,300 |
| February 12, 2026 | 1.65 | 1.57 | 1.57 | 1.67 | 1.57 | 103,000 |
| February 11, 2026 | 1.64 | 1.68 | 1.68 | 1.7 | 1.63 | 20,830 |
| February 10, 2026 | 1.7 | 1.66 | 1.66 | 1.7 | 1.6 | 100,230 |
| February 09, 2026 | 1.7 | 1.72 | 1.72 | 1.78 | 1.67 | 145,100 |
| February 06, 2026 | 1.63 | 1.66 | 1.66 | 1.74 | 1.63 | 231,817 |
| February 05, 2026 | 1.62 | 1.59 | 1.59 | 1.62 | 1.58 | 116,500 |
| February 04, 2026 | 1.52 | 1.63 | 1.63 | 1.63 | 1.52 | 217,942 |
| February 03, 2026 | 1.53 | 1.5 | 1.5 | 1.57 | 1.48 | 237,134 |
| February 02, 2026 | 1.45 | 1.5 | 1.5 | 1.51 | 1.45 | 108,543 |
| January 30, 2026 | 1.57 | 1.45 | 1.45 | 1.57 | 1.45 | 173,817 |
| January 29, 2026 | 1.59 | 1.55 | 1.55 | 1.61 | 1.52 | 535,800 |
| January 28, 2026 | 1.53 | 1.56 | 1.56 | 1.59 | 1.53 | 258,836 |
| January 27, 2026 | 1.57 | 1.53 | 1.53 | 1.57 | 1.5 | 325,584 |
| January 26, 2026 | 1.52 | 1.55 | 1.55 | 1.59 | 1.5 | 200,700 |
| January 23, 2026 | 1.59 | 1.5 | 1.5 | 1.6 | 1.49 | 112,900 |
| January 22, 2026 | 1.54 | 1.58 | 1.58 | 1.61 | 1.53 | 121,500 |
| January 21, 2026 | 1.48 | 1.54 | 1.54 | 1.54 | 1.46 | 104,425 |
| January 20, 2026 | 1.42 | 1.48 | 1.48 | 1.49 | 1.38 | 129,900 |
| January 19, 2026 | 1.39 | 1.44 | 1.44 | 1.47 | 1.39 | 234,200 |
| January 16, 2026 | 1.38 | 1.37 | 1.37 | 1.41 | 1.32 | 192,300 |
| January 15, 2026 | 1.39 | 1.39 | 1.39 | 1.42 | 1.35 | 107,300 |
| January 14, 2026 | 1.38 | 1.43 | 1.43 | 1.43 | 1.36 | 174,700 |
| January 13, 2026 | 1.46 | 1.38 | 1.38 | 1.46 | 1.37 | 74,000 |
| January 12, 2026 | 1.44 | 1.48 | 1.48 | 1.55 | 1.42 | 429,742 |
| January 09, 2026 | 1.42 | 1.44 | 1.44 | 1.44 | 1.42 | 183,205 |
| January 08, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.35 | 321,800 |
| January 07, 2026 | 1.5 | 1.42 | 1.42 | 1.5 | 1.4 | 123,000 |
| January 06, 2026 | 1.43 | 1.5 | 1.5 | 1.51 | 1.42 | 137,464 |
| January 05, 2026 | 1.41 | 1.4 | 1.4 | 1.43 | 1.4 | 61,900 |
| January 02, 2026 | 1.37 | 1.37 | 1.37 | 1.39 | 1.34 | 67,407 |
| December 31, 2025 | 1.4 | 1.35 | 1.35 | 1.43 | 1.35 | 277,400 |
| December 30, 2025 | 1.38 | 1.4 | 1.4 | 1.41 | 1.32 | 89,300 |
| December 29, 2025 | 1.5 | 1.28 | 1.28 | 1.5 | 1.28 | 202,700 |
| December 23, 2025 | 1.42 | 1.45 | 1.45 | 1.49 | 1.34 | 291,304 |
| December 22, 2025 | 1.45 | 1.41 | 1.41 | 1.49 | 1.35 | 164,000 |
| December 19, 2025 | 1.27 | 1.45 | 1.45 | 1.45 | 1.24 | 244,800 |
| December 18, 2025 | 1.21 | 1.33 | 1.33 | 1.33 | 1.19 | 158,323 |
| December 17, 2025 | 1.19 | 1.2 | 1.2 | 1.2 | 1.17 | 57,200 |
| December 16, 2025 | 1.16 | 1.17 | 1.17 | 1.18 | 1.16 | 46,913 |
| December 15, 2025 | 1.12 | 1.15 | 1.15 | 1.16 | 1.12 | 32,925 |
| December 12, 2025 | 1.17 | 1.13 | 1.13 | 1.19 | 1.13 | 485,209 |
| December 11, 2025 | 1.13 | 1.16 | 1.16 | 1.19 | 1.13 | 302,600 |
| December 10, 2025 | 1.09 | 1.12 | 1.12 | 1.13 | 1.06 | 129,700 |
| December 09, 2025 | 1.08 | 1.08 | 1.08 | 1.09 | 1.05 | 58,625 |
| December 08, 2025 | 1.13 | 1.08 | 1.08 | 1.13 | 1.08 | 91,021 |
| December 05, 2025 | 1.14 | 1.15 | 1.15 | 1.15 | 1.12 | 86,211 |
| December 04, 2025 | 1.11 | 1.14 | 1.14 | 1.14 | 1.11 | 20,400 |
| December 03, 2025 | 1.07 | 1.1 | 1.1 | 1.1 | 1.07 | 94,900 |
| December 02, 2025 | 1.09 | 1.07 | 1.07 | 1.09 | 1.07 | 21,100 |
| December 01, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 15,300 |
| November 28, 2025 | 1.08 | 1.11 | 1.11 | 1.11 | 1.07 | 146,700 |
| November 27, 2025 | 1.1 | 1.08 | 1.08 | 1.1 | 1.07 | 159,600 |
| November 26, 2025 | 1.02 | 1.1 | 1.1 | 1.1 | 1.02 | 108,440 |
| November 25, 2025 | 1.02 | 1.05 | 1.05 | 1.05 | 1.01 | 19,100 |
| November 24, 2025 | 1 | 1.03 | 1.03 | 1.04 | 1 | 22,500 |