1.18
-0.03(-2.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.2 | 1.18 | 1.18 | 1.2 | 1.18 | 4,400 |
| February 19, 2026 | 1.19 | 1.21 | 1.21 | 1.21 | 1.18 | 53,000 |
| February 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 9,658 |
| February 17, 2026 | 1.15 | 1.17 | 1.17 | 1.17 | 1.15 | 6,105 |
| February 13, 2026 | 1.15 | 1.16 | 1.16 | 1.18 | 1.15 | 36,900 |
| February 12, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.12 | 33,300 |
| February 11, 2026 | 1.1 | 1.12 | 1.12 | 1.13 | 1.09 | 22,201 |
| February 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0 |
| February 09, 2026 | 1.09 | 1.07 | 1.07 | 1.1 | 1.07 | 27,540 |
| February 06, 2026 | 1.06 | 1.11 | 1.11 | 1.11 | 1.06 | 35,025 |
| February 05, 2026 | 1.12 | 1.06 | 1.06 | 1.12 | 1.06 | 35,600 |
| February 04, 2026 | 1.06 | 1.13 | 1.13 | 1.13 | 1 | 448,000 |
| February 03, 2026 | 1.25 | 1.03 | 1.03 | 1.25 | 0.97 | 3.83M |
| February 02, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1,423 |
| January 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 100 |
| January 29, 2026 | 1.3 | 1.26 | 1.26 | 1.3 | 1.26 | 252,100 |
| January 28, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.29 | 28,600 |
| January 27, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.29 | 708 |
| January 26, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.28 | 5,748 |
| January 23, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.29 | 32,609 |
| January 22, 2026 | 1.3 | 1.29 | 1.29 | 1.3 | 1.29 | 36,400 |
| January 21, 2026 | 1.32 | 1.29 | 1.29 | 1.32 | 1.29 | 8,601 |
| January 20, 2026 | 1.32 | 1.3 | 1.3 | 1.33 | 1.3 | 23,600 |
| January 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0 |
| January 16, 2026 | 1.33 | 1.35 | 1.35 | 1.35 | 1.31 | 4,013 |
| January 15, 2026 | 1.34 | 1.35 | 1.35 | 1.35 | 1.34 | 11,300 |
| January 14, 2026 | 1.36 | 1.3 | 1.3 | 1.37 | 1.26 | 115,800 |
| January 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 202 |
| January 12, 2026 | 1.39 | 1.38 | 1.38 | 1.39 | 1.34 | 1,048 |
| January 09, 2026 | 1.35 | 1.4 | 1.4 | 1.4 | 1.34 | 3,300 |
| January 08, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2,300 |
| January 07, 2026 | 1.38 | 1.39 | 1.39 | 1.39 | 1.38 | 1,900 |
| January 06, 2026 | 1.29 | 1.36 | 1.36 | 1.36 | 1.29 | 5,815 |
| January 05, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 139 |
| January 02, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| December 31, 2025 | 1.29 | 1.45 | 1.45 | 1.45 | 1.29 | 500 |
| December 30, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| December 29, 2025 | 1.3 | 1.4 | 1.4 | 1.4 | 1.3 | 3,000 |
| December 23, 2025 | 1.51 | 1.32 | 1.32 | 1.51 | 1.32 | 12,017 |
| December 22, 2025 | 1.31 | 1.28 | 1.28 | 1.31 | 1.28 | 1,000 |
| December 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 700 |
| December 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 801 |
| December 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3,500 |
| December 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 900 |
| December 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 17,444 |
| December 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 19,100 |
| December 11, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.27 | 34,500 |
| December 10, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 1,000 |
| December 09, 2025 | 1.3 | 1.28 | 1.28 | 1.3 | 1.28 | 65,400 |
| December 08, 2025 | 1.32 | 1.3 | 1.3 | 1.32 | 1.3 | 91,300 |
| December 05, 2025 | 1.34 | 1.31 | 1.31 | 1.35 | 1.31 | 3,101 |
| December 04, 2025 | 1.31 | 1.33 | 1.33 | 1.33 | 1.3 | 2,601 |
| December 03, 2025 | 1.3 | 1.34 | 1.34 | 1.34 | 1.3 | 6,900 |
| December 02, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 749 |
| December 01, 2025 | 1.38 | 1.32 | 1.32 | 1.38 | 1.32 | 16,400 |
| November 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 806 |
| November 27, 2025 | 1.37 | 1.35 | 1.35 | 1.37 | 1.35 | 5,100 |
| November 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5,100 |
| November 25, 2025 | 1.32 | 1.35 | 1.35 | 1.35 | 1.32 | 2,500 |
| November 24, 2025 | 1.29 | 1.32 | 1.32 | 1.32 | 1.29 | 5,000 |