1.23
+0.02(+1.65%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.17 | 1.23 | 1.23 | 1.25 | 1.17 | 168,681 |
| February 19, 2026 | 1.17 | 1.21 | 1.21 | 1.22 | 1.17 | 170,500 |
| February 18, 2026 | 1.2 | 1.18 | 1.18 | 1.21 | 1.16 | 152,724 |
| February 17, 2026 | 1.2 | 1.15 | 1.15 | 1.23 | 1.1 | 779,900 |
| February 13, 2026 | 1.22 | 1.26 | 1.26 | 1.27 | 1.22 | 479,000 |
| February 12, 2026 | 1.24 | 1.18 | 1.18 | 1.27 | 1.17 | 1.25M |
| February 11, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.18 | 432,732 |
| February 10, 2026 | 1.22 | 1.18 | 1.18 | 1.22 | 1.17 | 365,308 |
| February 09, 2026 | 1.1 | 1.19 | 1.19 | 1.19 | 1.08 | 408,017 |
| February 06, 2026 | 1.08 | 1.05 | 1.05 | 1.08 | 1.03 | 174,901 |
| February 05, 2026 | 1.1 | 1.02 | 1.02 | 1.1 | 1 | 323,400 |
| February 04, 2026 | 1.12 | 1.12 | 1.12 | 1.16 | 1.07 | 397,200 |
| February 03, 2026 | 1.12 | 1.12 | 1.12 | 1.15 | 1.09 | 446,400 |
| February 02, 2026 | 1.09 | 1.07 | 1.07 | 1.12 | 1.03 | 411,440 |
| January 30, 2026 | 1.07 | 1.09 | 1.09 | 1.13 | 1.06 | 547,342 |
| January 29, 2026 | 1.2 | 1.16 | 1.16 | 1.24 | 1.14 | 1.07M |
| January 28, 2026 | 1.06 | 1.2 | 1.2 | 1.2 | 1.05 | 2.76M |
| January 27, 2026 | 1.12 | 1.06 | 1.06 | 1.12 | 1.06 | 2.54M |
| January 26, 2026 | 1.15 | 1.1 | 1.1 | 1.17 | 1.08 | 1.08M |
| January 23, 2026 | 1.16 | 1.14 | 1.14 | 1.16 | 1.11 | 960,616 |
| January 22, 2026 | 1.15 | 1.17 | 1.17 | 1.17 | 1.12 | 557,800 |
| January 21, 2026 | 1.17 | 1.12 | 1.12 | 1.2 | 1.12 | 768,400 |
| January 20, 2026 | 1.18 | 1.17 | 1.17 | 1.25 | 1.14 | 2.02M |
| January 19, 2026 | 1.2 | 1.17 | 1.17 | 1.24 | 1.17 | 415,709 |
| January 16, 2026 | 1.13 | 1.2 | 1.2 | 1.22 | 1.13 | 1.05M |
| January 15, 2026 | 1.16 | 1.17 | 1.17 | 1.17 | 1.13 | 1.13M |
| January 14, 2026 | 1.03 | 1.16 | 1.16 | 1.16 | 1.02 | 1.13M |
| January 13, 2026 | 1.03 | 1.05 | 1.05 | 1.05 | 1.02 | 680,264 |
| January 12, 2026 | 1.01 | 1.04 | 1.04 | 1.06 | 1.01 | 743,155 |
| January 09, 2026 | 1.03 | 1.01 | 1.01 | 1.05 | 1 | 609,403 |
| January 08, 2026 | 1.02 | 1.03 | 1.03 | 1.05 | 1.01 | 474,404 |
| January 07, 2026 | 1.05 | 1.06 | 1.06 | 1.08 | 1.02 | 391,492 |
| January 06, 2026 | 1.06 | 1.07 | 1.07 | 1.1 | 1.04 | 132,093 |
| January 05, 2026 | 1.05 | 1.03 | 1.03 | 1.1 | 1.01 | 304,440 |
| January 02, 2026 | 1.06 | 1.05 | 1.05 | 1.11 | 1.03 | 289,764 |
| December 31, 2025 | 1.06 | 1.05 | 1.05 | 1.08 | 1.04 | 139,460 |
| December 30, 2025 | 1.05 | 1.06 | 1.06 | 1.07 | 1.02 | 297,490 |
| December 29, 2025 | 1.06 | 1.03 | 1.03 | 1.08 | 1.01 | 496,564 |
| December 23, 2025 | 1.1 | 1.1 | 1.1 | 1.11 | 1.08 | 234,191 |
| December 22, 2025 | 1.18 | 1.11 | 1.11 | 1.19 | 1.1 | 436,384 |
| December 19, 2025 | 1.12 | 1.12 | 1.12 | 1.15 | 1.1 | 169,673 |
| December 18, 2025 | 1.12 | 1.12 | 1.12 | 1.15 | 1.09 | 213,177 |
| December 17, 2025 | 1.15 | 1.12 | 1.12 | 1.16 | 1.11 | 150,434 |
| December 16, 2025 | 1.18 | 1.13 | 1.13 | 1.18 | 1.1 | 123,450 |
| December 15, 2025 | 1.1 | 1.2 | 1.2 | 1.2 | 1.09 | 477,774 |
| December 12, 2025 | 1.15 | 1.12 | 1.12 | 1.15 | 1.08 | 475,523 |
| December 11, 2025 | 1.15 | 1.11 | 1.11 | 1.16 | 1.11 | 526,756 |
| December 10, 2025 | 1.15 | 1.11 | 1.11 | 1.17 | 1.11 | 591,080 |
| December 09, 2025 | 1.1 | 1.1 | 1.1 | 1.17 | 1.08 | 366,105 |
| December 08, 2025 | 1.09 | 1.09 | 1.09 | 1.11 | 1.07 | 255,345 |
| December 05, 2025 | 1.12 | 1.08 | 1.08 | 1.14 | 1.07 | 122,985 |
| December 04, 2025 | 1.14 | 1.11 | 1.11 | 1.15 | 1.1 | 228,010 |
| December 03, 2025 | 1.14 | 1.13 | 1.13 | 1.17 | 1.13 | 182,228 |
| December 02, 2025 | 1.12 | 1.15 | 1.15 | 1.15 | 1.07 | 361,577 |
| December 01, 2025 | 1.03 | 1.13 | 1.13 | 1.13 | 1.03 | 527,602 |
| November 28, 2025 | 0.98 | 1.02 | 1.02 | 1.05 | 0.97 | 931,177 |
| November 27, 2025 | 1.05 | 0.96 | 0.96 | 1.05 | 0.94 | 1.02M |
| November 26, 2025 | 1.24 | 1.12 | 1.12 | 1.32 | 1.07 | 609,352 |
| November 25, 2025 | 1.17 | 1.24 | 1.24 | 1.24 | 1.15 | 193,753 |
| November 24, 2025 | 1.08 | 1.17 | 1.17 | 1.17 | 1.08 | 279,839 |