2.79
-0.06(-2.11%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.84 | 2.79 | 2.79 | 2.95 | 2.78 | 3.72M |
| February 19, 2026 | 2.79 | 2.85 | 2.85 | 2.88 | 2.67 | 3.32M |
| February 18, 2026 | 2.84 | 2.83 | 2.83 | 2.96 | 2.78 | 2.7M |
| February 17, 2026 | 2.86 | 2.86 | 2.86 | 2.9 | 2.75 | 3.28M |
| February 13, 2026 | 2.87 | 2.93 | 2.93 | 3.02 | 2.8 | 5.51M |
| February 12, 2026 | 2.95 | 2.81 | 2.81 | 2.97 | 2.75 | 2.89M |
| February 11, 2026 | 3.02 | 2.95 | 2.95 | 3.05 | 2.88 | 3.6M |
| February 10, 2026 | 3.03 | 2.99 | 2.99 | 3.09 | 2.96 | 3.14M |
| February 09, 2026 | 2.78 | 3.08 | 3.08 | 3.11 | 2.78 | 4.93M |
| February 06, 2026 | 2.59 | 2.92 | 2.92 | 2.97 | 2.56 | 9.92M |
| February 05, 2026 | 2.61 | 2.33 | 2.33 | 2.71 | 2.31 | 8.85M |
| February 04, 2026 | 3.11 | 2.78 | 2.78 | 3.12 | 2.67 | 6.47M |
| February 03, 2026 | 3.14 | 3.16 | 3.16 | 3.27 | 2.98 | 4M |
| February 02, 2026 | 3.06 | 3.09 | 3.09 | 3.21 | 3.05 | 3.49M |
| January 30, 2026 | 3.23 | 3.16 | 3.16 | 3.33 | 3.11 | 3.74M |
| January 29, 2026 | 3.45 | 3.32 | 3.32 | 3.46 | 3.26 | 3.24M |
| January 28, 2026 | 3.57 | 3.55 | 3.55 | 3.63 | 3.42 | 4.96M |
| January 27, 2026 | 3.51 | 3.53 | 3.53 | 3.62 | 3.42 | 3.6M |
| January 26, 2026 | 3.72 | 3.57 | 3.57 | 3.73 | 3.54 | 3.74M |
| January 23, 2026 | 3.69 | 3.78 | 3.78 | 3.92 | 3.59 | 3.83M |
| January 22, 2026 | 3.81 | 3.69 | 3.69 | 3.86 | 3.69 | 2.69M |
| January 21, 2026 | 3.75 | 3.75 | 3.75 | 3.85 | 3.58 | 5.44M |
| January 20, 2026 | 3.79 | 3.72 | 3.72 | 3.87 | 3.68 | 4.73M |
| January 19, 2026 | 4 | 3.89 | 3.89 | 4 | 3.87 | 2.84M |
| January 16, 2026 | 3.96 | 4.12 | 4.12 | 4.23 | 3.91 | 5.88M |
| January 15, 2026 | 4.16 | 3.96 | 3.96 | 4.16 | 3.91 | 2.94M |
| January 14, 2026 | 4.4 | 4.09 | 4.09 | 4.43 | 4.05 | 7.33M |
| January 13, 2026 | 4.31 | 4.34 | 4.34 | 4.49 | 4.24 | 6.42M |
| January 12, 2026 | 3.87 | 4.21 | 4.21 | 4.21 | 3.86 | 5.35M |
| January 09, 2026 | 4.07 | 3.9 | 3.9 | 4.17 | 3.86 | 5.13M |
| January 08, 2026 | 3.83 | 4.01 | 4.01 | 4.2 | 3.78 | 6.03M |
| January 07, 2026 | 3.86 | 3.87 | 3.87 | 3.98 | 3.81 | 3.52M |
| January 06, 2026 | 4 | 3.96 | 3.96 | 4 | 3.74 | 5.87M |
| January 05, 2026 | 3.79 | 3.95 | 3.95 | 4.05 | 3.7 | 5.87M |
| January 02, 2026 | 3.3 | 3.57 | 3.57 | 3.64 | 3.27 | 4.44M |
| December 31, 2025 | 3.27 | 3.23 | 3.23 | 3.36 | 3.18 | 3.12M |
| December 30, 2025 | 3.39 | 3.27 | 3.27 | 3.46 | 3.25 | 3.11M |
| December 29, 2025 | 3.4 | 3.38 | 3.38 | 3.6 | 3.37 | 3.36M |
| December 23, 2025 | 3.61 | 3.63 | 3.63 | 3.73 | 3.57 | 3.77M |
| December 22, 2025 | 3.73 | 3.71 | 3.71 | 3.86 | 3.59 | 5.36M |
| December 19, 2025 | 3.21 | 3.49 | 3.49 | 3.53 | 3.2 | 18.61M |
| December 18, 2025 | 3.3 | 3.12 | 3.12 | 3.45 | 3.08 | 5.94M |
| December 17, 2025 | 3.37 | 3.21 | 3.21 | 3.57 | 3.18 | 5.52M |
| December 16, 2025 | 3.41 | 3.34 | 3.34 | 3.55 | 3.24 | 5.3M |
| December 15, 2025 | 3.75 | 3.47 | 3.47 | 3.76 | 3.37 | 4.66M |
| December 12, 2025 | 4 | 3.8 | 3.8 | 4.12 | 3.74 | 5.37M |
| December 11, 2025 | 4 | 4.05 | 4.05 | 4.08 | 3.84 | 4.18M |
| December 10, 2025 | 4.12 | 4.05 | 4.05 | 4.22 | 4 | 4.75M |
| December 09, 2025 | 3.98 | 4.18 | 4.18 | 4.38 | 3.93 | 5.33M |
| December 08, 2025 | 4.08 | 4.05 | 4.05 | 4.16 | 3.93 | 2.9M |
| December 05, 2025 | 4.23 | 4.05 | 4.05 | 4.23 | 3.97 | 4.36M |
| December 04, 2025 | 4.26 | 4.34 | 4.34 | 4.41 | 4.17 | 3.99M |
| December 03, 2025 | 4.35 | 4.32 | 4.32 | 4.36 | 4.11 | 4.43M |
| December 02, 2025 | 4.77 | 4.35 | 4.35 | 4.87 | 4.33 | 8.36M |
| December 01, 2025 | 4.48 | 4.61 | 4.61 | 4.68 | 4.4 | 7.37M |
| November 28, 2025 | 4.71 | 4.89 | 4.89 | 4.97 | 4.53 | 8.13M |
| November 27, 2025 | 4.34 | 4.54 | 4.54 | 4.6 | 4.26 | 3.15M |
| November 26, 2025 | 3.99 | 4.33 | 4.33 | 4.39 | 3.85 | 7.64M |
| November 25, 2025 | 3.87 | 3.92 | 3.92 | 3.93 | 3.69 | 3.85M |
| November 24, 2025 | 3.47 | 3.95 | 3.95 | 3.95 | 3.45 | 6.33M |