1.43
+0.03(+2.14%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.4 | 1.43 | 1.43 | 1.46 | 1.38 | 802,900 |
| February 19, 2026 | 1.35 | 1.4 | 1.4 | 1.4 | 1.34 | 518,641 |
| February 18, 2026 | 1.35 | 1.35 | 1.35 | 1.38 | 1.34 | 691,700 |
| February 17, 2026 | 1.35 | 1.32 | 1.32 | 1.39 | 1.3 | 733,100 |
| February 13, 2026 | 1.37 | 1.39 | 1.39 | 1.41 | 1.35 | 259,329 |
| February 12, 2026 | 1.44 | 1.34 | 1.34 | 1.44 | 1.33 | 971,700 |
| February 11, 2026 | 1.48 | 1.43 | 1.43 | 1.48 | 1.41 | 619,130 |
| February 10, 2026 | 1.45 | 1.43 | 1.43 | 1.47 | 1.41 | 494,027 |
| February 09, 2026 | 1.48 | 1.46 | 1.46 | 1.49 | 1.43 | 784,535 |
| February 06, 2026 | 1.4 | 1.43 | 1.43 | 1.45 | 1.38 | 589,500 |
| February 05, 2026 | 1.5 | 1.37 | 1.37 | 1.53 | 1.36 | 857,708 |
| February 04, 2026 | 1.65 | 1.56 | 1.56 | 1.65 | 1.51 | 2.06M |
| February 03, 2026 | 1.61 | 1.6 | 1.6 | 1.64 | 1.54 | 1.29M |
| February 02, 2026 | 1.51 | 1.54 | 1.54 | 1.57 | 1.5 | 1.09M |
| January 30, 2026 | 1.6 | 1.53 | 1.53 | 1.66 | 1.53 | 1.42M |
| January 29, 2026 | 1.86 | 1.72 | 1.72 | 1.88 | 1.65 | 1.75M |
| January 28, 2026 | 1.85 | 1.82 | 1.82 | 1.89 | 1.75 | 1.68M |
| January 27, 2026 | 1.73 | 1.8 | 1.8 | 1.82 | 1.66 | 1.1M |
| January 26, 2026 | 1.88 | 1.72 | 1.72 | 1.92 | 1.72 | 1.41M |
| January 23, 2026 | 1.7 | 1.8 | 1.8 | 1.83 | 1.7 | 1.59M |
| January 22, 2026 | 1.6 | 1.68 | 1.68 | 1.69 | 1.6 | 1.37M |
| January 21, 2026 | 1.6 | 1.58 | 1.58 | 1.61 | 1.54 | 1.61M |
| January 20, 2026 | 1.59 | 1.58 | 1.58 | 1.61 | 1.56 | 936,345 |
| January 19, 2026 | 1.6 | 1.59 | 1.59 | 1.67 | 1.57 | 505,315 |
| January 16, 2026 | 1.56 | 1.57 | 1.57 | 1.59 | 1.52 | 361,318 |
| January 15, 2026 | 1.55 | 1.57 | 1.57 | 1.6 | 1.52 | 673,500 |
| January 14, 2026 | 1.56 | 1.54 | 1.54 | 1.59 | 1.5 | 608,308 |
| January 13, 2026 | 1.6 | 1.55 | 1.55 | 1.61 | 1.53 | 826,117 |
| January 12, 2026 | 1.64 | 1.59 | 1.59 | 1.69 | 1.56 | 1.34M |
| January 09, 2026 | 1.51 | 1.59 | 1.59 | 1.64 | 1.51 | 679,200 |
| January 08, 2026 | 1.47 | 1.51 | 1.51 | 1.52 | 1.43 | 646,600 |
| January 07, 2026 | 1.56 | 1.49 | 1.49 | 1.58 | 1.46 | 912,200 |
| January 06, 2026 | 1.61 | 1.56 | 1.56 | 1.68 | 1.55 | 494,621 |
| January 05, 2026 | 1.56 | 1.59 | 1.59 | 1.65 | 1.56 | 533,400 |
| January 02, 2026 | 1.6 | 1.52 | 1.52 | 1.64 | 1.51 | 572,400 |
| December 31, 2025 | 1.67 | 1.61 | 1.61 | 1.7 | 1.61 | 246,845 |
| December 30, 2025 | 1.61 | 1.68 | 1.68 | 1.7 | 1.61 | 576,900 |
| December 29, 2025 | 1.62 | 1.62 | 1.62 | 1.66 | 1.59 | 548,935 |
| December 23, 2025 | 1.53 | 1.64 | 1.64 | 1.67 | 1.49 | 1.66M |
| December 22, 2025 | 1.42 | 1.57 | 1.57 | 1.6 | 1.41 | 1.6M |
| December 19, 2025 | 1.35 | 1.35 | 1.35 | 1.41 | 1.3 | 593,054 |
| December 18, 2025 | 1.45 | 1.37 | 1.37 | 1.45 | 1.37 | 740,300 |
| December 17, 2025 | 1.45 | 1.43 | 1.43 | 1.47 | 1.43 | 202,624 |
| December 16, 2025 | 1.46 | 1.43 | 1.43 | 1.47 | 1.41 | 606,620 |
| December 15, 2025 | 1.51 | 1.46 | 1.46 | 1.52 | 1.42 | 723,246 |
| December 12, 2025 | 1.55 | 1.49 | 1.49 | 1.57 | 1.48 | 601,856 |
| December 11, 2025 | 1.43 | 1.52 | 1.52 | 1.56 | 1.42 | 1.99M |
| December 10, 2025 | 1.41 | 1.4 | 1.4 | 1.44 | 1.38 | 494,200 |
| December 09, 2025 | 1.33 | 1.41 | 1.41 | 1.43 | 1.32 | 540,900 |
| December 08, 2025 | 1.35 | 1.33 | 1.33 | 1.35 | 1.32 | 225,504 |
| December 05, 2025 | 1.38 | 1.36 | 1.36 | 1.39 | 1.34 | 384,300 |
| December 04, 2025 | 1.37 | 1.36 | 1.36 | 1.38 | 1.35 | 520,000 |
| December 03, 2025 | 1.4 | 1.38 | 1.38 | 1.4 | 1.36 | 277,700 |
| December 02, 2025 | 1.37 | 1.39 | 1.39 | 1.39 | 1.34 | 482,700 |
| December 01, 2025 | 1.44 | 1.4 | 1.4 | 1.46 | 1.4 | 556,913 |
| November 28, 2025 | 1.36 | 1.42 | 1.42 | 1.42 | 1.35 | 395,900 |
| November 27, 2025 | 1.34 | 1.36 | 1.36 | 1.36 | 1.31 | 195,524 |
| November 26, 2025 | 1.28 | 1.34 | 1.34 | 1.35 | 1.28 | 653,470 |
| November 25, 2025 | 1.27 | 1.29 | 1.29 | 1.3 | 1.25 | 298,700 |
| November 24, 2025 | 1.22 | 1.27 | 1.27 | 1.27 | 1.21 | 299,700 |