1.08
+0.03(+2.86%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.06 | 1.08 | 1.08 | 1.1 | 1 | 2.51M |
| February 19, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1.01 | 1.66M |
| February 18, 2026 | 0.95 | 1.04 | 1.04 | 1.05 | 0.95 | 2.66M |
| February 17, 2026 | 0.95 | 0.93 | 0.93 | 0.96 | 0.9 | 2.01M |
| February 13, 2026 | 0.99 | 0.94 | 0.94 | 0.99 | 0.9 | 2.6M |
| February 12, 2026 | 1.07 | 0.95 | 0.95 | 1.07 | 0.92 | 1.96M |
| February 11, 2026 | 1.01 | 1.05 | 1.05 | 1.07 | 0.95 | 2.62M |
| February 10, 2026 | 1.03 | 0.99 | 0.99 | 1.06 | 0.9 | 4.09M |
| February 09, 2026 | 1.06 | 1.11 | 1.11 | 1.12 | 1.04 | 895,600 |
| February 06, 2026 | 1.01 | 1.04 | 1.04 | 1.04 | 0.99 | 1.2M |
| February 05, 2026 | 1.08 | 0.98 | 0.98 | 1.09 | 0.97 | 1.59M |
| February 04, 2026 | 1.23 | 1.14 | 1.14 | 1.23 | 1.09 | 960,800 |
| February 03, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.11 | 1.57M |
| February 02, 2026 | 1.01 | 1.05 | 1.05 | 1.13 | 1.01 | 1.38M |
| January 30, 2026 | 1.1 | 1.08 | 1.08 | 1.16 | 1.01 | 4.08M |
| January 29, 2026 | 1.32 | 1.22 | 1.22 | 1.33 | 1.15 | 1.82M |
| January 28, 2026 | 1.35 | 1.29 | 1.29 | 1.36 | 1.21 | 1.54M |
| January 27, 2026 | 1.27 | 1.3 | 1.3 | 1.3 | 1.17 | 1.55M |
| January 26, 2026 | 1.47 | 1.26 | 1.26 | 1.5 | 1.21 | 4.49M |
| January 23, 2026 | 1.36 | 1.4 | 1.4 | 1.44 | 1.3 | 1.89M |
| January 22, 2026 | 1.22 | 1.3 | 1.3 | 1.33 | 1.2 | 1.78M |
| January 21, 2026 | 1.2 | 1.21 | 1.21 | 1.23 | 1.16 | 2.12M |
| January 20, 2026 | 1.16 | 1.14 | 1.14 | 1.2 | 1.12 | 2.02M |
| January 19, 2026 | 1 | 1.13 | 1.13 | 1.15 | 1 | 2.92M |
| January 16, 2026 | 0.98 | 0.97 | 0.97 | 0.98 | 0.93 | 1.4M |
| January 15, 2026 | 0.94 | 0.96 | 0.96 | 0.99 | 0.94 | 888,414 |
| January 14, 2026 | 1.01 | 0.96 | 0.96 | 1.01 | 0.93 | 1.64M |
| January 13, 2026 | 1.04 | 0.98 | 0.98 | 1.05 | 0.95 | 1.51M |
| January 12, 2026 | 1.05 | 1.04 | 1.04 | 1.09 | 0.99 | 2.34M |
| January 09, 2026 | 0.99 | 1 | 1 | 1.02 | 0.97 | 1.33M |
| January 08, 2026 | 0.99 | 0.97 | 0.97 | 0.99 | 0.94 | 852,600 |
| January 07, 2026 | 0.97 | 0.99 | 0.99 | 0.99 | 0.94 | 1.39M |
| January 06, 2026 | 0.98 | 1 | 1 | 1.06 | 0.95 | 2.33M |
| January 05, 2026 | 0.93 | 0.93 | 0.93 | 0.96 | 0.91 | 1.45M |
| January 02, 2026 | 0.93 | 0.89 | 0.89 | 0.95 | 0.87 | 1.24M |
| December 31, 2025 | 0.96 | 0.88 | 0.88 | 0.96 | 0.87 | 791,107 |
| December 30, 2025 | 0.96 | 0.93 | 0.93 | 0.96 | 0.93 | 1.1M |
| December 29, 2025 | 0.97 | 0.93 | 0.93 | 0.99 | 0.91 | 1.81M |
| December 23, 2025 | 0.99 | 0.98 | 0.98 | 1 | 0.94 | 1.32M |
| December 22, 2025 | 0.97 | 0.97 | 0.97 | 0.98 | 0.95 | 930,630 |
| December 19, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.91 | 1.39M |
| December 18, 2025 | 0.92 | 0.93 | 0.93 | 0.95 | 0.9 | 896,430 |
| December 17, 2025 | 1 | 0.92 | 0.92 | 1 | 0.92 | 1.42M |
| December 16, 2025 | 1.02 | 0.96 | 0.96 | 1.04 | 0.95 | 826,400 |
| December 15, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 0.98 | 1.58M |
| December 12, 2025 | 1.19 | 1.1 | 1.1 | 1.24 | 1.07 | 2.99M |
| December 11, 2025 | 1.01 | 1.16 | 1.16 | 1.18 | 1.01 | 3.97M |
| December 10, 2025 | 1.01 | 1.01 | 1.01 | 1.02 | 0.97 | 1.15M |
| December 09, 2025 | 0.89 | 1 | 1 | 1.01 | 0.87 | 1.83M |
| December 08, 2025 | 0.9 | 0.86 | 0.86 | 0.91 | 0.85 | 443,200 |
| December 05, 2025 | 0.93 | 0.9 | 0.9 | 0.93 | 0.88 | 645,609 |
| December 04, 2025 | 0.95 | 0.93 | 0.93 | 0.98 | 0.88 | 2.12M |
| December 03, 2025 | 0.95 | 0.99 | 0.99 | 1 | 0.95 | 380,100 |
| December 02, 2025 | 1.02 | 0.98 | 0.98 | 1.02 | 0.96 | 402,634 |
| December 01, 2025 | 1.01 | 1.01 | 1.01 | 1.03 | 0.96 | 2.6M |
| November 28, 2025 | 0.92 | 0.93 | 0.93 | 1.02 | 0.91 | 1.53M |
| November 27, 2025 | 0.9 | 0.92 | 0.92 | 0.92 | 0.88 | 428,700 |
| November 26, 2025 | 0.86 | 0.9 | 0.9 | 0.92 | 0.83 | 1.13M |
| November 25, 2025 | 0.79 | 0.81 | 0.81 | 0.85 | 0.78 | 905,700 |
| November 24, 2025 | 0.8 | 0.8 | 0.8 | 0.83 | 0.75 | 1.01M |