1.25
+0.02(+1.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.23 | 1.25 | 1.25 | 1.25 | 1.23 | 28,104 |
| February 19, 2026 | 1.23 | 1.23 | 1.23 | 1.24 | 1.22 | 65,325 |
| February 18, 2026 | 1.22 | 1.24 | 1.24 | 1.26 | 1.22 | 89,125 |
| February 17, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.22 | 74,500 |
| February 13, 2026 | 1.25 | 1.24 | 1.24 | 1.25 | 1.2 | 122,221 |
| February 12, 2026 | 1.27 | 1.2 | 1.2 | 1.27 | 1.2 | 274,400 |
| February 11, 2026 | 1.28 | 1.26 | 1.26 | 1.29 | 1.25 | 255,935 |
| February 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 135,800 |
| February 09, 2026 | 1.3 | 1.28 | 1.28 | 1.31 | 1.27 | 121,945 |
| February 06, 2026 | 1.3 | 1.32 | 1.32 | 1.33 | 1.29 | 286,800 |
| February 05, 2026 | 1.33 | 1.3 | 1.3 | 1.34 | 1.28 | 121,800 |
| February 04, 2026 | 1.32 | 1.33 | 1.33 | 1.33 | 1.32 | 53,000 |
| February 03, 2026 | 1.33 | 1.34 | 1.34 | 1.35 | 1.32 | 99,600 |
| February 02, 2026 | 1.34 | 1.34 | 1.34 | 1.35 | 1.32 | 85,911 |
| January 30, 2026 | 1.34 | 1.36 | 1.36 | 1.36 | 1.33 | 102,205 |
| January 29, 2026 | 1.37 | 1.36 | 1.36 | 1.4 | 1.35 | 65,446 |
| January 28, 2026 | 1.35 | 1.36 | 1.36 | 1.38 | 1.32 | 166,612 |
| January 27, 2026 | 1.38 | 1.36 | 1.36 | 1.38 | 1.33 | 133,600 |
| January 26, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.32 | 225,210 |
| January 23, 2026 | 1.34 | 1.35 | 1.35 | 1.36 | 1.32 | 74,200 |
| January 22, 2026 | 1.36 | 1.34 | 1.34 | 1.38 | 1.33 | 248,101 |
| January 21, 2026 | 1.34 | 1.35 | 1.35 | 1.37 | 1.33 | 413,800 |
| January 20, 2026 | 1.34 | 1.32 | 1.32 | 1.35 | 1.29 | 131,174 |
| January 19, 2026 | 1.37 | 1.36 | 1.36 | 1.37 | 1.35 | 53,119 |
| January 16, 2026 | 1.37 | 1.34 | 1.34 | 1.38 | 1.34 | 51,306 |
| January 15, 2026 | 1.32 | 1.35 | 1.35 | 1.36 | 1.3 | 91,600 |
| January 14, 2026 | 1.28 | 1.32 | 1.32 | 1.32 | 1.28 | 175,712 |
| January 13, 2026 | 1.28 | 1.28 | 1.28 | 1.31 | 1.27 | 87,400 |
| January 12, 2026 | 1.27 | 1.29 | 1.29 | 1.31 | 1.27 | 95,708 |
| January 09, 2026 | 1.34 | 1.3 | 1.3 | 1.34 | 1.29 | 216,929 |
| January 08, 2026 | 1.36 | 1.34 | 1.34 | 1.36 | 1.33 | 75,836 |
| January 07, 2026 | 1.4 | 1.32 | 1.32 | 1.4 | 1.31 | 213,800 |
| January 06, 2026 | 1.42 | 1.41 | 1.41 | 1.43 | 1.39 | 156,600 |
| January 05, 2026 | 1.42 | 1.42 | 1.42 | 1.45 | 1.42 | 65,200 |
| January 02, 2026 | 1.4 | 1.44 | 1.44 | 1.44 | 1.4 | 33,840 |
| December 31, 2025 | 1.41 | 1.43 | 1.43 | 1.43 | 1.4 | 26,538 |
| December 30, 2025 | 1.42 | 1.38 | 1.38 | 1.43 | 1.38 | 80,600 |
| December 29, 2025 | 1.4 | 1.43 | 1.43 | 1.49 | 1.4 | 107,300 |
| December 23, 2025 | 1.4 | 1.43 | 1.43 | 1.44 | 1.39 | 128,724 |
| December 22, 2025 | 1.49 | 1.44 | 1.44 | 1.49 | 1.4 | 108,249 |
| December 19, 2025 | 1.4 | 1.46 | 1.46 | 1.49 | 1.38 | 294,400 |
| December 18, 2025 | 1.34 | 1.36 | 1.36 | 1.4 | 1.33 | 107,400 |
| December 17, 2025 | 1.34 | 1.34 | 1.34 | 1.38 | 1.33 | 75,534 |
| December 16, 2025 | 1.32 | 1.32 | 1.32 | 1.34 | 1.31 | 80,100 |
| December 15, 2025 | 1.34 | 1.35 | 1.35 | 1.37 | 1.33 | 104,911 |
| December 12, 2025 | 1.39 | 1.35 | 1.35 | 1.39 | 1.35 | 77,074 |
| December 11, 2025 | 1.41 | 1.39 | 1.39 | 1.41 | 1.37 | 62,014 |
| December 10, 2025 | 1.39 | 1.39 | 1.39 | 1.43 | 1.35 | 94,900 |
| December 09, 2025 | 1.44 | 1.39 | 1.39 | 1.45 | 1.39 | 239,902 |
| December 08, 2025 | 1.46 | 1.43 | 1.43 | 1.47 | 1.42 | 104,630 |
| December 05, 2025 | 1.41 | 1.44 | 1.44 | 1.46 | 1.39 | 186,600 |
| December 04, 2025 | 1.45 | 1.42 | 1.42 | 1.45 | 1.4 | 328,056 |
| December 03, 2025 | 1.4 | 1.41 | 1.41 | 1.42 | 1.35 | 177,248 |
| December 02, 2025 | 1.32 | 1.37 | 1.37 | 1.39 | 1.28 | 225,162 |
| December 01, 2025 | 1.31 | 1.3 | 1.3 | 1.32 | 1.28 | 153,836 |
| November 28, 2025 | 1.34 | 1.31 | 1.31 | 1.35 | 1.31 | 81,500 |
| November 27, 2025 | 1.24 | 1.34 | 1.34 | 1.36 | 1.24 | 252,400 |
| November 26, 2025 | 1.24 | 1.24 | 1.24 | 1.26 | 1.23 | 103,800 |
| November 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | 106,500 |
| November 24, 2025 | 1.18 | 1.22 | 1.22 | 1.23 | 1.18 | 145,700 |