1.50
+0.02(+1.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.49 | 1.5 | 1.5 | 1.5 | 1.49 | 48,501 |
| February 19, 2026 | 1.48 | 1.48 | 1.48 | 1.5 | 1.48 | 30,400 |
| February 18, 2026 | 1.49 | 1.49 | 1.49 | 1.5 | 1.4 | 108,343 |
| February 17, 2026 | 1.5 | 1.49 | 1.49 | 1.5 | 1.49 | 40,800 |
| February 13, 2026 | 1.46 | 1.49 | 1.49 | 1.52 | 1.45 | 78,200 |
| February 12, 2026 | 1.46 | 1.46 | 1.46 | 1.5 | 1.45 | 117,606 |
| February 11, 2026 | 1.5 | 1.45 | 1.45 | 1.51 | 1.4 | 506,100 |
| February 10, 2026 | 1.49 | 1.5 | 1.5 | 1.5 | 1.44 | 91,200 |
| February 09, 2026 | 1.45 | 1.48 | 1.48 | 1.5 | 1.45 | 48,200 |
| February 06, 2026 | 1.55 | 1.5 | 1.5 | 1.55 | 1.45 | 155,438 |
| February 05, 2026 | 1.65 | 1.54 | 1.54 | 1.65 | 1.54 | 117,700 |
| February 04, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.55 | 39,125 |
| February 03, 2026 | 1.63 | 1.6 | 1.6 | 1.64 | 1.59 | 20,311 |
| February 02, 2026 | 1.68 | 1.62 | 1.62 | 1.68 | 1.59 | 13,019 |
| January 30, 2026 | 1.68 | 1.57 | 1.57 | 1.68 | 1.57 | 34,044 |
| January 29, 2026 | 1.68 | 1.66 | 1.66 | 1.69 | 1.55 | 175,427 |
| January 28, 2026 | 1.69 | 1.68 | 1.68 | 1.7 | 1.6 | 98,600 |
| January 27, 2026 | 1.7 | 1.68 | 1.68 | 1.7 | 1.66 | 6,500 |
| January 26, 2026 | 1.74 | 1.7 | 1.7 | 1.78 | 1.66 | 106,000 |
| January 23, 2026 | 1.78 | 1.76 | 1.76 | 1.78 | 1.73 | 42,300 |
| January 22, 2026 | 1.8 | 1.77 | 1.77 | 1.83 | 1.76 | 34,749 |
| January 21, 2026 | 1.84 | 1.81 | 1.81 | 1.84 | 1.79 | 52,412 |
| January 20, 2026 | 1.91 | 1.83 | 1.83 | 1.91 | 1.81 | 41,600 |
| January 19, 2026 | 1.89 | 1.89 | 1.89 | 1.9 | 1.86 | 43,302 |
| January 16, 2026 | 1.92 | 1.89 | 1.89 | 1.92 | 1.86 | 47,200 |
| January 15, 2026 | 1.93 | 1.91 | 1.91 | 1.93 | 1.86 | 155,200 |
| January 14, 2026 | 1.86 | 1.89 | 1.89 | 1.93 | 1.85 | 101,727 |
| January 13, 2026 | 1.84 | 1.85 | 1.85 | 1.9 | 1.84 | 19,944 |
| January 12, 2026 | 1.93 | 1.88 | 1.88 | 1.93 | 1.87 | 24,300 |
| January 09, 2026 | 1.91 | 1.89 | 1.89 | 1.91 | 1.84 | 19,600 |
| January 08, 2026 | 1.9 | 1.89 | 1.89 | 1.93 | 1.84 | 37,200 |
| January 07, 2026 | 1.9 | 1.89 | 1.89 | 1.98 | 1.89 | 82,419 |
| January 06, 2026 | 1.84 | 1.91 | 1.91 | 1.91 | 1.84 | 28,485 |
| January 05, 2026 | 1.74 | 1.82 | 1.82 | 1.83 | 1.74 | 34,635 |
| January 02, 2026 | 1.69 | 1.73 | 1.73 | 1.74 | 1.67 | 17,542 |
| December 31, 2025 | 1.67 | 1.64 | 1.64 | 1.7 | 1.64 | 9,025 |
| December 30, 2025 | 1.68 | 1.65 | 1.65 | 1.69 | 1.61 | 31,300 |
| December 29, 2025 | 1.7 | 1.64 | 1.64 | 1.71 | 1.64 | 41,846 |
| December 23, 2025 | 1.66 | 1.67 | 1.67 | 1.68 | 1.66 | 11,127 |
| December 22, 2025 | 1.64 | 1.67 | 1.67 | 1.7 | 1.64 | 43,309 |
| December 19, 2025 | 1.72 | 1.7 | 1.7 | 1.72 | 1.66 | 30,352 |
| December 18, 2025 | 1.72 | 1.68 | 1.68 | 1.75 | 1.68 | 273,000 |
| December 17, 2025 | 1.69 | 1.73 | 1.73 | 1.76 | 1.68 | 38,400 |
| December 16, 2025 | 1.72 | 1.71 | 1.69 | 1.72 | 1.69 | 11,017 |
| December 15, 2025 | 1.73 | 1.69 | 1.67 | 1.79 | 1.59 | 81,800 |
| December 12, 2025 | 1.79 | 1.77 | 1.77 | 1.8 | 1.71 | 44,073 |
| December 11, 2025 | 1.83 | 1.75 | 1.75 | 1.83 | 1.7 | 60,370 |
| December 10, 2025 | 1.89 | 1.84 | 1.84 | 1.92 | 1.81 | 47,000 |
| December 09, 2025 | 1.88 | 1.88 | 1.88 | 1.91 | 1.85 | 18,800 |
| December 08, 2025 | 1.92 | 1.87 | 1.87 | 1.95 | 1.8 | 109,000 |
| December 05, 2025 | 1.86 | 1.94 | 1.94 | 1.95 | 1.86 | 42,000 |
| December 04, 2025 | 1.8 | 1.85 | 1.85 | 1.88 | 1.8 | 32,109 |
| December 03, 2025 | 1.82 | 1.85 | 1.85 | 1.86 | 1.8 | 57,507 |
| December 02, 2025 | 1.76 | 1.81 | 1.81 | 1.85 | 1.75 | 62,337 |
| December 01, 2025 | 1.75 | 1.76 | 1.76 | 1.78 | 1.7 | 63,820 |
| November 28, 2025 | 1.7 | 1.76 | 1.76 | 1.76 | 1.66 | 41,241 |
| November 27, 2025 | 1.66 | 1.66 | 1.66 | 1.69 | 1.66 | 13,410 |
| November 26, 2025 | 1.64 | 1.66 | 1.66 | 1.71 | 1.64 | 22,745 |
| November 25, 2025 | 1.51 | 1.62 | 1.62 | 1.69 | 1.51 | 56,700 |
| November 24, 2025 | 1.46 | 1.51 | 1.51 | 1.54 | 1.46 | 59,800 |
