1.31
-0.02(-1.50%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.32 | 1.31 | 1.31 | 1.33 | 1.3 | 629,274 |
| February 19, 2026 | 1.31 | 1.33 | 1.33 | 1.35 | 1.27 | 370,607 |
| February 18, 2026 | 1.26 | 1.34 | 1.34 | 1.36 | 1.25 | 337,844 |
| February 17, 2026 | 1.18 | 1.24 | 1.24 | 1.28 | 1.18 | 535,826 |
| February 13, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.11 | 245,549 |
| February 12, 2026 | 1.1 | 1.18 | 1.18 | 1.18 | 1.1 | 317,600 |
| February 11, 2026 | 1.1 | 1.12 | 1.12 | 1.17 | 1.07 | 184,100 |
| February 10, 2026 | 1.12 | 1.14 | 1.14 | 1.16 | 1.1 | 42,315 |
| February 09, 2026 | 1.15 | 1.12 | 1.12 | 1.18 | 1.11 | 58,738 |
| February 06, 2026 | 1.13 | 1.17 | 1.17 | 1.17 | 1.13 | 25,212 |
| February 05, 2026 | 1.18 | 1.12 | 1.12 | 1.18 | 1.12 | 187,601 |
| February 04, 2026 | 1.15 | 1.15 | 1.15 | 1.17 | 1.14 | 123,247 |
| February 03, 2026 | 1.12 | 1.15 | 1.15 | 1.18 | 1.11 | 482,412 |
| February 02, 2026 | 1.18 | 1.11 | 1.11 | 1.18 | 1.09 | 107,503 |
| January 30, 2026 | 1.09 | 1.1 | 1.1 | 1.11 | 1.07 | 262,000 |
| January 29, 2026 | 1.01 | 1.09 | 1.09 | 1.1 | 1.01 | 434,100 |
| January 28, 2026 | 1.15 | 1.05 | 1.05 | 1.15 | 1.05 | 247,046 |
| January 27, 2026 | 1 | 1.07 | 1.07 | 1.11 | 0.99 | 240,500 |
| January 26, 2026 | 1.01 | 1.02 | 1.02 | 1.03 | 0.97 | 99,226 |
| January 23, 2026 | 1.03 | 1.02 | 1.02 | 1.05 | 1.01 | 138,800 |
| January 22, 2026 | 1.09 | 1.03 | 1.03 | 1.09 | 1 | 160,900 |
| January 21, 2026 | 1.09 | 1.08 | 1.08 | 1.09 | 1.04 | 324,725 |
| January 20, 2026 | 1.13 | 1.1 | 1.1 | 1.14 | 1.09 | 1.67M |
| January 19, 2026 | 1.11 | 1.14 | 1.14 | 1.14 | 1.11 | 23,663 |
| January 16, 2026 | 1.13 | 1.12 | 1.12 | 1.13 | 1.1 | 74,520 |
| January 15, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.12 | 16,030 |
| January 14, 2026 | 1.2 | 1.12 | 1.12 | 1.2 | 1.09 | 416,254 |
| January 13, 2026 | 1.18 | 1.17 | 1.17 | 1.19 | 1.16 | 172,927 |
| January 12, 2026 | 1.15 | 1.19 | 1.19 | 1.2 | 1.15 | 446,828 |
| January 09, 2026 | 1.13 | 1.16 | 1.16 | 1.17 | 1.08 | 823,228 |
| January 08, 2026 | 1.18 | 1.1 | 1.1 | 1.18 | 1.09 | 400,121 |
| January 07, 2026 | 1.16 | 1.17 | 1.17 | 1.17 | 1.13 | 12,592 |
| January 06, 2026 | 1.14 | 1.16 | 1.16 | 1.16 | 1.14 | 167,201 |
| January 05, 2026 | 1.16 | 1.16 | 1.16 | 1.24 | 1.15 | 747,740 |
| January 02, 2026 | 1.15 | 1.14 | 1.14 | 1.17 | 1.12 | 40,342 |
| December 31, 2025 | 1.11 | 1.12 | 1.12 | 1.14 | 1.11 | 72,582 |
| December 30, 2025 | 1.14 | 1.14 | 1.14 | 1.17 | 1.12 | 284,073 |
| December 29, 2025 | 1.06 | 1.14 | 1.14 | 1.17 | 1.01 | 1.27M |
| December 23, 2025 | 0.85 | 0.91 | 0.91 | 0.93 | 0.84 | 169,207 |
| December 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| December 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3,500 |
| December 18, 2025 | 0.88 | 0.87 | 0.87 | 0.88 | 0.87 | 15,562 |
| December 17, 2025 | 0.85 | 0.85 | 0.85 | 0.93 | 0.85 | 176,500 |
| December 16, 2025 | 0.87 | 0.84 | 0.84 | 0.9 | 0.84 | 449,161 |
| December 15, 2025 | 0.93 | 0.87 | 0.87 | 0.93 | 0.87 | 131,668 |
| December 12, 2025 | 0.92 | 0.95 | 0.95 | 0.96 | 0.92 | 20,453 |
| December 11, 2025 | 0.87 | 0.92 | 0.92 | 0.92 | 0.85 | 43,655 |
| December 10, 2025 | 0.88 | 0.92 | 0.92 | 0.93 | 0.88 | 220,550 |
| December 09, 2025 | 0.94 | 0.9 | 0.9 | 0.97 | 0.9 | 177,046 |
| December 08, 2025 | 0.97 | 0.95 | 0.95 | 0.99 | 0.94 | 16,634 |
| December 05, 2025 | 0.99 | 0.97 | 0.97 | 1.02 | 0.97 | 131,307 |
| December 04, 2025 | 0.94 | 1 | 1 | 1 | 0.94 | 109,133 |
| December 03, 2025 | 1 | 0.97 | 0.97 | 1 | 0.97 | 9,425 |
| December 02, 2025 | 1.01 | 0.96 | 0.96 | 1.02 | 0.95 | 43,800 |
| December 01, 2025 | 0.99 | 1.02 | 1.02 | 1.02 | 0.99 | 35,879 |
| November 28, 2025 | 0.96 | 1 | 1 | 1.03 | 0.96 | 42,750 |
| November 27, 2025 | 0.98 | 1 | 1 | 1.03 | 0.95 | 112,000 |
| November 26, 2025 | 0.98 | 0.97 | 0.97 | 1.01 | 0.97 | 242,140 |
| November 25, 2025 | 0.99 | 0.99 | 0.99 | 1.01 | 0.99 | 129,005 |
| November 24, 2025 | 1 | 0.99 | 0.99 | 1.08 | 0.97 | 335,493 |