1.40
+0.01(+0.72%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.48 | 1.4 | 1.4 | 1.48 | 1.38 | 20,800 |
| February 19, 2026 | 1.47 | 1.39 | 1.39 | 1.47 | 1.39 | 48,800 |
| February 18, 2026 | 1.32 | 1.46 | 1.46 | 1.46 | 1.32 | 72,000 |
| February 17, 2026 | 1.46 | 1.36 | 1.36 | 1.46 | 1.33 | 9,800 |
| February 13, 2026 | 1.3 | 1.4 | 1.4 | 1.44 | 1.3 | 13,647 |
| February 12, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.32 | 14,836 |
| February 11, 2026 | 1.42 | 1.38 | 1.38 | 1.42 | 1.36 | 29,025 |
| February 10, 2026 | 1.3 | 1.36 | 1.36 | 1.41 | 1.3 | 48,400 |
| February 09, 2026 | 1.29 | 1.3 | 1.3 | 1.31 | 1.29 | 31,000 |
| February 06, 2026 | 1.29 | 1.3 | 1.3 | 1.33 | 1.29 | 41,228 |
| February 05, 2026 | 1.37 | 1.28 | 1.28 | 1.37 | 1.28 | 142,675 |
| February 04, 2026 | 1.39 | 1.34 | 1.34 | 1.39 | 1.31 | 32,100 |
| February 03, 2026 | 1.41 | 1.36 | 1.36 | 1.44 | 1.3 | 35,449 |
| February 02, 2026 | 1.43 | 1.4 | 1.4 | 1.43 | 1.34 | 43,400 |
| January 30, 2026 | 1.35 | 1.37 | 1.37 | 1.4 | 1.35 | 96,100 |
| January 29, 2026 | 1.36 | 1.35 | 1.35 | 1.37 | 1.28 | 83,527 |
| January 28, 2026 | 1.31 | 1.35 | 1.35 | 1.39 | 1.28 | 150,600 |
| January 27, 2026 | 1.36 | 1.35 | 1.35 | 1.4 | 1.35 | 54,429 |
| January 26, 2026 | 1.42 | 1.36 | 1.36 | 1.42 | 1.32 | 425,656 |
| January 23, 2026 | 1.43 | 1.41 | 1.41 | 1.43 | 1.38 | 66,712 |
| January 22, 2026 | 1.48 | 1.42 | 1.42 | 1.48 | 1.42 | 19,900 |
| January 21, 2026 | 1.41 | 1.48 | 1.48 | 1.5 | 1.4 | 22,332 |
| January 20, 2026 | 1.5 | 1.41 | 1.41 | 1.5 | 1.4 | 60,000 |
| January 19, 2026 | 1.47 | 1.5 | 1.5 | 1.5 | 1.45 | 32,300 |
| January 16, 2026 | 1.5 | 1.49 | 1.49 | 1.5 | 1.47 | 8,900 |
| January 15, 2026 | 1.5 | 1.49 | 1.49 | 1.5 | 1.43 | 20,306 |
| January 14, 2026 | 1.49 | 1.51 | 1.51 | 1.51 | 1.4 | 32,936 |
| January 13, 2026 | 1.48 | 1.47 | 1.47 | 1.53 | 1.47 | 23,677 |
| January 12, 2026 | 1.52 | 1.5 | 1.5 | 1.52 | 1.48 | 10,943 |
| January 09, 2026 | 1.51 | 1.52 | 1.52 | 1.52 | 1.45 | 27,535 |
| January 08, 2026 | 1.57 | 1.49 | 1.49 | 1.57 | 1.47 | 14,433 |
| January 07, 2026 | 1.59 | 1.51 | 1.51 | 1.59 | 1.51 | 22,446 |
| January 06, 2026 | 1.59 | 1.56 | 1.56 | 1.59 | 1.56 | 55,108 |
| January 05, 2026 | 1.55 | 1.57 | 1.57 | 1.57 | 1.49 | 49,907 |
| January 02, 2026 | 1.51 | 1.56 | 1.56 | 1.56 | 1.51 | 24,924 |
| December 31, 2025 | 1.59 | 1.57 | 1.57 | 1.59 | 1.42 | 46,033 |
| December 30, 2025 | 1.42 | 1.58 | 1.58 | 1.58 | 1.41 | 313,200 |
| December 29, 2025 | 1.43 | 1.5 | 1.5 | 1.5 | 1.43 | 27,400 |
| December 23, 2025 | 1.44 | 1.45 | 1.45 | 1.45 | 1.44 | 6,910 |
| December 22, 2025 | 1.4 | 1.42 | 1.42 | 1.5 | 1.35 | 168,600 |
| December 19, 2025 | 1.38 | 1.35 | 1.35 | 1.38 | 1.32 | 152,945 |
| December 18, 2025 | 1.41 | 1.35 | 1.35 | 1.41 | 1.35 | 26,422 |
| December 17, 2025 | 1.35 | 1.37 | 1.37 | 1.39 | 1.32 | 60,245 |
| December 16, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.35 | 82,400 |
| December 15, 2025 | 1.4 | 1.36 | 1.36 | 1.45 | 1.36 | 56,600 |
| December 12, 2025 | 1.32 | 1.4 | 1.4 | 1.46 | 1.32 | 199,600 |
| December 11, 2025 | 1.34 | 1.33 | 1.33 | 1.34 | 1.29 | 55,200 |
| December 10, 2025 | 1.33 | 1.32 | 1.32 | 1.33 | 1.3 | 53,601 |
| December 09, 2025 | 1.3 | 1.3 | 1.3 | 1.35 | 1.28 | 240,000 |
| December 08, 2025 | 1.29 | 1.3 | 1.3 | 1.3 | 1.27 | 22,722 |
| December 05, 2025 | 1.32 | 1.3 | 1.3 | 1.32 | 1.29 | 94,725 |
| December 04, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 17,400 |
| December 03, 2025 | 1.33 | 1.3 | 1.3 | 1.33 | 1.29 | 90,830 |
| December 02, 2025 | 1.3 | 1.35 | 1.35 | 1.35 | 1.25 | 114,100 |
| December 01, 2025 | 1.37 | 1.4 | 1.4 | 1.44 | 1.37 | 50,940 |
| November 28, 2025 | 1.36 | 1.35 | 1.35 | 1.49 | 1.32 | 36,100 |
| November 27, 2025 | 1.45 | 1.35 | 1.35 | 1.45 | 1.35 | 2,900 |
| November 26, 2025 | 1.33 | 1.45 | 1.45 | 1.46 | 1.33 | 7,253 |
| November 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 418 |
| November 24, 2025 | 1.34 | 1.37 | 1.37 | 1.42 | 1.34 | 8,031 |