1.09
+0.03(+2.83%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.05 | 1.09 | 1.09 | 1.11 | 1.05 | 34,000 |
| February 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0 |
| February 18, 2026 | 1.08 | 1.06 | 1.06 | 1.09 | 1.06 | 10,505 |
| February 17, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.12 | 83,368 |
| February 13, 2026 | 1.15 | 1.14 | 1.14 | 1.17 | 1.13 | 53,200 |
| February 12, 2026 | 1.18 | 1.13 | 1.13 | 1.19 | 1.13 | 91,900 |
| February 11, 2026 | 1.16 | 1.18 | 1.18 | 1.18 | 1.15 | 96,220 |
| February 10, 2026 | 1.15 | 1.2 | 1.2 | 1.2 | 1.15 | 25,700 |
| February 09, 2026 | 1.1 | 1.15 | 1.15 | 1.23 | 1.1 | 39,200 |
| February 06, 2026 | 1.05 | 1.11 | 1.11 | 1.12 | 1.05 | 84,175 |
| February 05, 2026 | 1.11 | 1.03 | 1.03 | 1.11 | 1.03 | 112,900 |
| February 04, 2026 | 1.23 | 1.15 | 1.15 | 1.23 | 1.15 | 81,045 |
| February 03, 2026 | 1.23 | 1.2 | 1.2 | 1.26 | 1.2 | 94,944 |
| February 02, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.23 | 1,120 |
| January 30, 2026 | 1.26 | 1.25 | 1.25 | 1.26 | 1.21 | 98,900 |
| January 29, 2026 | 1.28 | 1.28 | 1.28 | 1.32 | 1.22 | 113,500 |
| January 28, 2026 | 1.35 | 1.31 | 1.31 | 1.35 | 1.3 | 58,500 |
| January 27, 2026 | 1.31 | 1.34 | 1.34 | 1.35 | 1.31 | 40,323 |
| January 26, 2026 | 1.35 | 1.34 | 1.34 | 1.4 | 1.3 | 223,526 |
| January 23, 2026 | 1.23 | 1.27 | 1.27 | 1.32 | 1.23 | 46,196 |
| January 22, 2026 | 1.2 | 1.23 | 1.23 | 1.31 | 1.2 | 46,923 |
| January 21, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.19 | 205,598 |
| January 20, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.18 | 102,275 |
| January 19, 2026 | 1.11 | 1.19 | 1.19 | 1.19 | 1.11 | 4,600 |
| January 16, 2026 | 1.16 | 1.19 | 1.19 | 1.2 | 1.16 | 16,683 |
| January 15, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.13 | 40,100 |
| January 14, 2026 | 1.15 | 1.16 | 1.16 | 1.2 | 1.14 | 56,425 |
| January 13, 2026 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 152,249 |
| January 12, 2026 | 1.18 | 1.17 | 1.17 | 1.18 | 1.14 | 32,731 |
| January 09, 2026 | 1.12 | 1.19 | 1.19 | 1.2 | 1.12 | 66,568 |
| January 08, 2026 | 1.18 | 1.12 | 1.12 | 1.18 | 1.1 | 36,816 |
| January 07, 2026 | 1.24 | 1.15 | 1.15 | 1.24 | 1.15 | 46,010 |
| January 06, 2026 | 1.24 | 1.2 | 1.2 | 1.24 | 1.18 | 90,051 |
| January 05, 2026 | 1.2 | 1.18 | 1.18 | 1.2 | 1.18 | 47,028 |
| January 02, 2026 | 1.2 | 1.23 | 1.23 | 1.28 | 1.2 | 44,788 |
| December 31, 2025 | 1.12 | 1.2 | 1.2 | 1.2 | 1.12 | 62,126 |
| December 30, 2025 | 1.09 | 1.12 | 1.12 | 1.13 | 1.09 | 90,137 |
| December 29, 2025 | 1.05 | 1.1 | 1.1 | 1.1 | 1.05 | 147,300 |
| December 23, 2025 | 1.02 | 1.04 | 1.04 | 1.05 | 1 | 76,822 |
| December 22, 2025 | 1 | 1.02 | 1.02 | 1.02 | 1 | 26,710 |
| December 19, 2025 | 1 | 1 | 1 | 1.01 | 0.97 | 42,700 |
| December 18, 2025 | 1.04 | 1 | 1 | 1.04 | 0.97 | 111,098 |
| December 17, 2025 | 1.01 | 1.04 | 1.04 | 1.04 | 1.01 | 88,300 |
| December 16, 2025 | 1.02 | 1.01 | 1.01 | 1.02 | 1.01 | 11,200 |
| December 15, 2025 | 1.01 | 1.02 | 1.02 | 1.07 | 1.01 | 264,098 |
| December 12, 2025 | 1.01 | 1.02 | 1.02 | 1.02 | 0.99 | 62,704 |
| December 11, 2025 | 1.03 | 1 | 1 | 1.03 | 1 | 96,500 |
| December 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 57,500 |
| December 09, 2025 | 1.04 | 1.03 | 1.03 | 1.04 | 1.03 | 1,300 |
| December 08, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 73,482 |
| December 05, 2025 | 1.05 | 1.07 | 1.07 | 1.07 | 1.02 | 246,650 |
| December 04, 2025 | 1 | 0.99 | 0.99 | 1 | 0.96 | 92,645 |
| December 03, 2025 | 0.99 | 1 | 1 | 1 | 0.99 | 5,001 |
| December 02, 2025 | 0.98 | 0.94 | 0.94 | 0.99 | 0.94 | 9,526 |
| December 01, 2025 | 0.95 | 0.95 | 0.95 | 0.98 | 0.95 | 23,750 |
| November 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2,100 |
| November 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
| November 26, 2025 | 0.96 | 0.95 | 0.95 | 0.97 | 0.95 | 49,600 |
| November 25, 2025 | 0.98 | 0.96 | 0.96 | 0.98 | 0.96 | 8,800 |
| November 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 98,494 |