1.25
+0.12(+10.62%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.14 | 1.25 | 1.25 | 1.28 | 1.12 | 1.48M |
| February 19, 2026 | 1.09 | 1.13 | 1.13 | 1.14 | 1.06 | 876,701 |
| February 18, 2026 | 1.02 | 1.06 | 1.06 | 1.11 | 1.02 | 1.06M |
| February 17, 2026 | 1.06 | 1.02 | 1.02 | 1.06 | 1 | 509,533 |
| February 13, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.04 | 354,617 |
| February 12, 2026 | 1.12 | 1.03 | 1.03 | 1.12 | 1.03 | 690,000 |
| February 11, 2026 | 1.05 | 1.11 | 1.11 | 1.11 | 1.05 | 436,000 |
| February 10, 2026 | 1.05 | 1.07 | 1.07 | 1.07 | 1.02 | 879,346 |
| February 09, 2026 | 1.03 | 1.05 | 1.05 | 1.09 | 1.03 | 548,600 |
| February 06, 2026 | 0.98 | 0.99 | 0.99 | 1.03 | 0.97 | 786,900 |
| February 05, 2026 | 1.07 | 0.98 | 0.98 | 1.08 | 0.98 | 1.07M |
| February 04, 2026 | 1.1 | 1.08 | 1.08 | 1.12 | 1.03 | 458,303 |
| February 03, 2026 | 1.16 | 1.06 | 1.06 | 1.16 | 1.06 | 1.29M |
| February 02, 2026 | 1.07 | 1.09 | 1.09 | 1.1 | 1.03 | 770,000 |
| January 30, 2026 | 1.07 | 1.1 | 1.1 | 1.15 | 1.03 | 1.64M |
| January 29, 2026 | 1.26 | 1.19 | 1.19 | 1.27 | 1.15 | 943,480 |
| January 28, 2026 | 1.27 | 1.26 | 1.26 | 1.27 | 1.17 | 976,100 |
| January 27, 2026 | 1.19 | 1.23 | 1.23 | 1.23 | 1.14 | 504,629 |
| January 26, 2026 | 1.35 | 1.2 | 1.2 | 1.35 | 1.19 | 2.02M |
| January 23, 2026 | 1.33 | 1.29 | 1.29 | 1.33 | 1.28 | 806,621 |
| January 22, 2026 | 1.31 | 1.3 | 1.3 | 1.33 | 1.27 | 1.52M |
| January 21, 2026 | 1.34 | 1.26 | 1.26 | 1.34 | 1.24 | 1.38M |
| January 20, 2026 | 1.23 | 1.32 | 1.32 | 1.33 | 1.23 | 2.51M |
| January 19, 2026 | 1.19 | 1.19 | 1.19 | 1.2 | 1.15 | 792,043 |
| January 16, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.12 | 708,427 |
| January 15, 2026 | 1.17 | 1.21 | 1.21 | 1.23 | 1.16 | 1.08M |
| January 14, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.16 | 859,626 |
| January 13, 2026 | 1.22 | 1.19 | 1.19 | 1.28 | 1.15 | 2.14M |
| January 12, 2026 | 1.16 | 1.22 | 1.22 | 1.25 | 1.15 | 1.7M |
| January 09, 2026 | 1.15 | 1.14 | 1.14 | 1.15 | 1.08 | 825,200 |
| January 08, 2026 | 1.07 | 1.12 | 1.12 | 1.18 | 1.06 | 1.56M |
| January 07, 2026 | 1.02 | 1.1 | 1.1 | 1.11 | 0.97 | 1.32M |
| January 06, 2026 | 0.98 | 1.03 | 1.03 | 1.03 | 0.98 | 1.24M |
| January 05, 2026 | 0.95 | 0.97 | 0.97 | 0.98 | 0.94 | 377,200 |
| January 02, 2026 | 0.91 | 0.92 | 0.92 | 0.94 | 0.9 | 578,348 |
| December 31, 2025 | 0.94 | 0.91 | 0.91 | 0.97 | 0.9 | 373,200 |
| December 30, 2025 | 0.97 | 0.93 | 0.93 | 0.97 | 0.92 | 497,100 |
| December 29, 2025 | 0.97 | 0.92 | 0.92 | 0.97 | 0.91 | 643,128 |
| December 23, 2025 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 687,600 |
| December 22, 2025 | 1.01 | 0.96 | 0.96 | 1.03 | 0.96 | 658,700 |
| December 19, 2025 | 0.99 | 0.97 | 0.97 | 1.02 | 0.97 | 475,741 |
| December 18, 2025 | 0.97 | 0.98 | 0.98 | 1 | 0.95 | 888,913 |
| December 17, 2025 | 0.94 | 0.96 | 0.96 | 0.97 | 0.92 | 744,917 |
| December 16, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.92 | 538,642 |
| December 15, 2025 | 0.97 | 0.92 | 0.92 | 0.99 | 0.91 | 579,535 |
| December 12, 2025 | 1.03 | 0.94 | 0.94 | 1.04 | 0.94 | 938,099 |
| December 11, 2025 | 0.95 | 1 | 1 | 1.03 | 0.93 | 868,700 |
| December 10, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.9 | 535,428 |
| December 09, 2025 | 0.93 | 0.95 | 0.95 | 0.96 | 0.92 | 1.23M |
| December 08, 2025 | 1.02 | 0.94 | 0.94 | 1.02 | 0.93 | 614,200 |
| December 05, 2025 | 1 | 1 | 1 | 1.03 | 0.97 | 689,032 |
| December 04, 2025 | 1.05 | 0.96 | 0.96 | 1.05 | 0.94 | 678,524 |
| December 03, 2025 | 0.98 | 1.02 | 1.02 | 1.05 | 0.98 | 318,308 |
| December 02, 2025 | 1.05 | 0.99 | 0.99 | 1.05 | 0.96 | 428,548 |
| December 01, 2025 | 0.96 | 1.02 | 1.02 | 1.03 | 0.95 | 840,500 |
| November 28, 2025 | 0.93 | 0.93 | 0.93 | 0.96 | 0.92 | 744,090 |
| November 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.9 | 270,171 |
| November 26, 2025 | 0.89 | 0.93 | 0.93 | 0.93 | 0.89 | 861,213 |
| November 25, 2025 | 0.88 | 0.87 | 0.87 | 0.88 | 0.85 | 274,000 |
| November 24, 2025 | 0.78 | 0.86 | 0.86 | 0.87 | 0.78 | 720,143 |