0.40
-0.025(-5.88%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.43 | 0.4 | 0.4 | 0.43 | 0.4 | 1.01M |
| February 19, 2026 | 0.42 | 0.43 | 0.43 | 0.43 | 0.41 | 527,400 |
| February 18, 2026 | 0.43 | 0.42 | 0.42 | 0.43 | 0.42 | 312,802 |
| February 17, 2026 | 0.45 | 0.43 | 0.43 | 0.45 | 0.42 | 922,319 |
| February 13, 2026 | 0.45 | 0.45 | 0.45 | 0.46 | 0.44 | 243,258 |
| February 12, 2026 | 0.48 | 0.45 | 0.45 | 0.48 | 0.44 | 787,522 |
| February 11, 2026 | 0.46 | 0.46 | 0.46 | 0.47 | 0.43 | 916,572 |
| February 10, 2026 | 0.48 | 0.46 | 0.46 | 0.48 | 0.45 | 1.06M |
| February 09, 2026 | 0.47 | 0.47 | 0.47 | 0.5 | 0.44 | 3.15M |
| February 06, 2026 | 0.4 | 0.44 | 0.44 | 0.46 | 0.39 | 6.23M |
| February 05, 2026 | 0.45 | 0.38 | 0.38 | 0.45 | 0.36 | 12.87M |
| February 04, 2026 | 1.02 | 0.75 | 0.75 | 1.02 | 0.66 | 4.85M |
| February 03, 2026 | 0.97 | 0.97 | 0.97 | 1.01 | 0.95 | 717,700 |
| February 02, 2026 | 0.99 | 0.96 | 0.96 | 1 | 0.96 | 389,300 |
| January 30, 2026 | 1 | 1 | 1 | 1.02 | 0.97 | 489,034 |
| January 29, 2026 | 1.08 | 1.03 | 1.03 | 1.08 | 0.98 | 757,608 |
| January 28, 2026 | 1.08 | 1.05 | 1.05 | 1.12 | 1.02 | 743,700 |
| January 27, 2026 | 1.06 | 1.08 | 1.08 | 1.09 | 1.04 | 562,924 |
| January 26, 2026 | 1.17 | 1.11 | 1.11 | 1.19 | 1.07 | 831,524 |
| January 23, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.16 | 628,600 |
| January 22, 2026 | 1.23 | 1.19 | 1.19 | 1.23 | 1.09 | 1.99M |
| January 21, 2026 | 1.33 | 1.3 | 1.3 | 1.33 | 1.24 | 526,680 |
| January 20, 2026 | 1.23 | 1.31 | 1.31 | 1.32 | 1.23 | 431,400 |
| January 19, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.23 | 330,849 |
| January 16, 2026 | 1.34 | 1.27 | 1.27 | 1.34 | 1.27 | 514,721 |
| January 15, 2026 | 1.25 | 1.35 | 1.35 | 1.38 | 1.25 | 608,531 |
| January 14, 2026 | 1.26 | 1.25 | 1.25 | 1.27 | 1.23 | 255,723 |
| January 13, 2026 | 1.33 | 1.28 | 1.28 | 1.33 | 1.25 | 543,133 |
| January 12, 2026 | 1.3 | 1.31 | 1.31 | 1.33 | 1.26 | 280,849 |
| January 09, 2026 | 1.32 | 1.28 | 1.28 | 1.32 | 1.27 | 486,300 |
| January 08, 2026 | 1.29 | 1.29 | 1.29 | 1.32 | 1.25 | 321,103 |
| January 07, 2026 | 1.28 | 1.23 | 1.23 | 1.28 | 1.22 | 296,510 |
| January 06, 2026 | 1.32 | 1.21 | 1.21 | 1.32 | 1.21 | 663,700 |
| January 05, 2026 | 1.3 | 1.27 | 1.27 | 1.32 | 1.26 | 882,428 |
| January 02, 2026 | 1.15 | 1.21 | 1.21 | 1.25 | 1.11 | 1.05M |
| December 31, 2025 | 1.14 | 1.06 | 1.06 | 1.14 | 1.06 | 436,100 |
| December 30, 2025 | 1.24 | 1.08 | 1.08 | 1.24 | 1.07 | 609,990 |
| December 29, 2025 | 1.12 | 1.14 | 1.14 | 1.24 | 1.12 | 1.09M |
| December 23, 2025 | 1 | 1.02 | 1.02 | 1.03 | 0.97 | 202,118 |
| December 22, 2025 | 1 | 1 | 1 | 1.03 | 0.97 | 501,600 |
| December 19, 2025 | 0.97 | 0.96 | 0.96 | 0.98 | 0.93 | 283,948 |
| December 18, 2025 | 0.93 | 0.94 | 0.94 | 0.95 | 0.88 | 474,555 |
| December 17, 2025 | 0.95 | 0.91 | 0.91 | 0.95 | 0.89 | 697,990 |
| December 16, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.92 | 446,589 |
| December 15, 2025 | 1 | 0.97 | 0.97 | 1.02 | 0.96 | 507,748 |
| December 12, 2025 | 1 | 0.99 | 0.99 | 1.01 | 0.96 | 597,400 |
| December 11, 2025 | 0.97 | 1 | 1 | 1 | 0.96 | 228,800 |
| December 10, 2025 | 1 | 0.99 | 0.99 | 1 | 0.95 | 203,267 |
| December 09, 2025 | 1.01 | 1.03 | 1.03 | 1.03 | 0.94 | 521,625 |
| December 08, 2025 | 1 | 1.01 | 1.01 | 1.01 | 0.96 | 627,200 |
| December 05, 2025 | 0.98 | 0.99 | 0.99 | 0.99 | 0.93 | 686,870 |
| December 04, 2025 | 0.89 | 0.96 | 0.96 | 0.97 | 0.86 | 1.22M |
| December 03, 2025 | 0.9 | 0.89 | 0.89 | 0.9 | 0.85 | 1.37M |
| December 02, 2025 | 0.93 | 0.91 | 0.91 | 0.93 | 0.87 | 1.02M |
| December 01, 2025 | 0.98 | 0.9 | 0.9 | 0.99 | 0.89 | 1.02M |
| November 28, 2025 | 1.03 | 0.97 | 0.97 | 1.05 | 0.96 | 793,421 |
| November 27, 2025 | 1.05 | 1.04 | 1.04 | 1.05 | 1.02 | 170,300 |
| November 26, 2025 | 1.01 | 1.06 | 1.06 | 1.07 | 1 | 224,400 |
| November 25, 2025 | 1.01 | 1.02 | 1.02 | 1.02 | 0.96 | 197,337 |
| November 24, 2025 | 0.96 | 1 | 1 | 1 | 0.94 | 281,900 |