1.07
-0.01(-0.93%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.07 | 1.07 | 1.07 | 1.08 | 1.05 | 58,706 |
| February 19, 2026 | 1.05 | 1.08 | 1.08 | 1.08 | 1.05 | 37,437 |
| February 18, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1.05 | 55,224 |
| February 17, 2026 | 1.08 | 1.05 | 1.05 | 1.09 | 1.04 | 116,905 |
| February 13, 2026 | 1.08 | 1.07 | 1.07 | 1.1 | 1.06 | 40,400 |
| February 12, 2026 | 1.12 | 1.08 | 1.08 | 1.12 | 1.07 | 50,807 |
| February 11, 2026 | 1.07 | 1.12 | 1.12 | 1.12 | 1.03 | 158,421 |
| February 10, 2026 | 1.11 | 1.06 | 1.06 | 1.11 | 1.05 | 173,800 |
| February 09, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.09 | 96,000 |
| February 06, 2026 | 1.08 | 1.11 | 1.11 | 1.14 | 1.06 | 48,101 |
| February 05, 2026 | 1.12 | 1.08 | 1.08 | 1.15 | 1.05 | 153,300 |
| February 04, 2026 | 1.18 | 1.11 | 1.11 | 1.18 | 1.06 | 169,436 |
| February 03, 2026 | 1.1 | 1.17 | 1.17 | 1.18 | 1.1 | 241,200 |
| February 02, 2026 | 1.19 | 1.13 | 1.13 | 1.19 | 1.13 | 177,400 |
| January 30, 2026 | 1.26 | 1.21 | 1.21 | 1.26 | 1.16 | 222,929 |
| January 29, 2026 | 1.27 | 1.29 | 1.29 | 1.29 | 1.17 | 296,339 |
| January 28, 2026 | 1.31 | 1.26 | 1.26 | 1.32 | 1.24 | 109,700 |
| January 27, 2026 | 1.33 | 1.3 | 1.3 | 1.33 | 1.26 | 141,302 |
| January 26, 2026 | 1.3 | 1.33 | 1.33 | 1.35 | 1.3 | 225,334 |
| January 23, 2026 | 1.24 | 1.28 | 1.28 | 1.3 | 1.22 | 191,844 |
| January 22, 2026 | 1.23 | 1.24 | 1.24 | 1.24 | 1.2 | 31,838 |
| January 21, 2026 | 1.21 | 1.23 | 1.23 | 1.25 | 1.19 | 99,600 |
| January 20, 2026 | 1.2 | 1.2 | 1.2 | 1.24 | 1.17 | 176,500 |
| January 19, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.17 | 145,009 |
| January 16, 2026 | 1.3 | 1.22 | 1.22 | 1.3 | 1.21 | 258,530 |
| January 15, 2026 | 1.16 | 1.23 | 1.23 | 1.31 | 1.14 | 459,935 |
| January 14, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.1 | 115,927 |
| January 13, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.07 | 166,234 |
| January 12, 2026 | 1.02 | 1.12 | 1.12 | 1.13 | 1.02 | 567,325 |
| January 09, 2026 | 1.02 | 1.01 | 1.01 | 1.02 | 0.99 | 90,623 |
| January 08, 2026 | 1.03 | 1 | 1 | 1.03 | 0.98 | 161,939 |
| January 07, 2026 | 1.04 | 1.01 | 1.01 | 1.04 | 0.99 | 192,102 |
| January 06, 2026 | 1 | 1.02 | 1.02 | 1.02 | 0.96 | 190,704 |
| January 05, 2026 | 0.95 | 0.99 | 0.99 | 1 | 0.93 | 256,500 |
| January 02, 2026 | 0.94 | 0.93 | 0.93 | 0.94 | 0.91 | 51,449 |
| December 31, 2025 | 0.9 | 0.93 | 0.93 | 0.94 | 0.89 | 204,500 |
| December 30, 2025 | 0.87 | 0.89 | 0.89 | 0.89 | 0.87 | 68,009 |
| December 29, 2025 | 0.91 | 0.88 | 0.88 | 0.91 | 0.87 | 129,831 |
| December 23, 2025 | 0.87 | 0.86 | 0.86 | 0.87 | 0.84 | 114,700 |
| December 22, 2025 | 0.89 | 0.87 | 0.87 | 0.91 | 0.85 | 203,400 |
| December 19, 2025 | 0.85 | 0.85 | 0.85 | 0.87 | 0.84 | 133,272 |
| December 18, 2025 | 0.85 | 0.83 | 0.83 | 0.87 | 0.83 | 133,300 |
| December 17, 2025 | 0.84 | 0.84 | 0.84 | 0.86 | 0.84 | 76,797 |
| December 16, 2025 | 0.89 | 0.83 | 0.83 | 0.89 | 0.82 | 330,380 |
| December 15, 2025 | 0.91 | 0.86 | 0.86 | 0.91 | 0.86 | 81,800 |
| December 12, 2025 | 0.89 | 0.89 | 0.89 | 0.92 | 0.89 | 256,767 |
| December 11, 2025 | 0.92 | 0.89 | 0.89 | 0.92 | 0.89 | 47,219 |
| December 10, 2025 | 0.93 | 0.9 | 0.9 | 0.93 | 0.9 | 122,816 |
| December 09, 2025 | 0.95 | 0.93 | 0.93 | 0.97 | 0.93 | 76,735 |
| December 08, 2025 | 0.94 | 0.94 | 0.94 | 0.95 | 0.93 | 195,901 |
| December 05, 2025 | 0.92 | 0.92 | 0.92 | 0.94 | 0.91 | 29,343 |
| December 04, 2025 | 0.93 | 0.93 | 0.93 | 0.94 | 0.93 | 57,479 |
| December 03, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.92 | 65,400 |
| December 02, 2025 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 53,200 |
| December 01, 2025 | 0.92 | 0.94 | 0.94 | 0.96 | 0.88 | 318,214 |
| November 28, 2025 | 0.94 | 0.95 | 0.95 | 0.95 | 0.93 | 30,400 |
| November 27, 2025 | 0.98 | 0.94 | 0.94 | 0.98 | 0.93 | 109,910 |
| November 26, 2025 | 0.99 | 0.98 | 0.98 | 1 | 0.96 | 162,300 |
| November 25, 2025 | 0.98 | 0.99 | 0.99 | 1 | 0.97 | 104,846 |
| November 24, 2025 | 0.97 | 0.96 | 0.96 | 0.99 | 0.96 | 75,437 |