1.54
+0.01(+0.65%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.5 | 155,456 |
| February 19, 2026 | 1.55 | 1.53 | 1.53 | 1.56 | 1.5 | 52,803 |
| February 18, 2026 | 1.55 | 1.53 | 1.53 | 1.56 | 1.5 | 36,800 |
| February 17, 2026 | 1.55 | 1.53 | 1.53 | 1.55 | 1.48 | 125,115 |
| February 13, 2026 | 1.57 | 1.58 | 1.58 | 1.6 | 1.56 | 76,100 |
| February 12, 2026 | 1.6 | 1.54 | 1.54 | 1.63 | 1.51 | 193,900 |
| February 11, 2026 | 1.65 | 1.6 | 1.6 | 1.65 | 1.56 | 218,612 |
| February 10, 2026 | 1.68 | 1.67 | 1.67 | 1.77 | 1.58 | 207,800 |
| February 09, 2026 | 1.82 | 1.79 | 1.79 | 2 | 1.7 | 75,416 |
| February 06, 2026 | 1.71 | 1.74 | 1.74 | 1.77 | 1.68 | 55,800 |
| February 05, 2026 | 1.79 | 1.72 | 1.72 | 1.79 | 1.55 | 91,400 |
| February 04, 2026 | 1.84 | 1.83 | 1.83 | 1.93 | 1.77 | 162,400 |
| February 03, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0 |
| February 02, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0 |
| January 30, 2026 | 1.9 | 1.81 | 1.81 | 2 | 1.68 | 48,800 |
| January 29, 2026 | 2 | 2 | 2 | 2 | 1.86 | 57,619 |
| January 28, 2026 | 1.81 | 1.95 | 1.95 | 2.05 | 1.78 | 73,000 |
| January 27, 2026 | 1.8 | 1.8 | 1.8 | 1.81 | 1.75 | 65,302 |
| January 26, 2026 | 1.69 | 1.75 | 1.75 | 1.8 | 1.66 | 102,635 |
| January 23, 2026 | 1.61 | 1.63 | 1.63 | 1.66 | 1.55 | 56,000 |
| January 22, 2026 | 1.6 | 1.62 | 1.62 | 1.63 | 1.6 | 13,845 |
| January 21, 2026 | 1.74 | 1.56 | 1.56 | 1.74 | 1.52 | 31,900 |
| January 20, 2026 | 1.52 | 1.66 | 1.66 | 1.66 | 1.5 | 15,600 |
| January 19, 2026 | 1.61 | 1.54 | 1.54 | 1.68 | 1.5 | 66,066 |
| January 16, 2026 | 1.69 | 1.62 | 1.62 | 1.69 | 1.6 | 24,520 |
| January 15, 2026 | 1.7 | 1.6 | 1.6 | 1.7 | 1.6 | 32,975 |
| January 14, 2026 | 1.6 | 1.67 | 1.67 | 1.67 | 1.6 | 22,338 |
| January 13, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.55 | 26,751 |
| January 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.5 | 51,452 |
| January 09, 2026 | 1.54 | 1.55 | 1.55 | 1.55 | 1.47 | 45,062 |
| January 08, 2026 | 1.5 | 1.5 | 1.5 | 1.54 | 1.47 | 33,770 |
| January 07, 2026 | 1.54 | 1.55 | 1.55 | 1.55 | 1.48 | 35,822 |
| January 06, 2026 | 1.6 | 1.55 | 1.55 | 1.6 | 1.5 | 114,257 |
| January 05, 2026 | 1.33 | 1.57 | 1.57 | 1.75 | 1.33 | 166,898 |
| January 02, 2026 | 1.32 | 1.32 | 1.32 | 1.33 | 1.29 | 18,228 |
| December 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.25 | 1,449 |
| December 30, 2025 | 1.22 | 1.33 | 1.33 | 1.33 | 1.22 | 48,685 |
| December 29, 2025 | 1.23 | 1.21 | 1.21 | 1.23 | 1.15 | 28,713 |
| December 23, 2025 | 1.23 | 1.22 | 1.22 | 1.23 | 1.11 | 65,370 |
| December 22, 2025 | 1.14 | 1.23 | 1.23 | 1.23 | 1.12 | 83,614 |
| December 19, 2025 | 1.19 | 1.16 | 1.16 | 1.2 | 1.13 | 53,460 |
| December 18, 2025 | 1.14 | 1.15 | 1.15 | 1.16 | 1.14 | 120,200 |
| December 17, 2025 | 1.11 | 1.1 | 1.1 | 1.14 | 1.09 | 19,669 |
| December 16, 2025 | 1.16 | 1.07 | 1.07 | 1.16 | 1.05 | 73,915 |
| December 15, 2025 | 1.24 | 1.1 | 1.1 | 1.25 | 1.07 | 166,236 |
| December 12, 2025 | 1.21 | 1.22 | 1.22 | 1.32 | 1.2 | 224,716 |
| December 11, 2025 | 1.06 | 1.2 | 1.2 | 1.2 | 1.06 | 167,601 |
| December 10, 2025 | 1.03 | 1.06 | 1.06 | 1.09 | 1.01 | 131,436 |
| December 09, 2025 | 1.04 | 1.01 | 1.01 | 1.04 | 1.01 | 16,121 |
| December 08, 2025 | 1.03 | 1.03 | 1.03 | 1.07 | 1.02 | 8,144 |
| December 05, 2025 | 1.06 | 1.09 | 1.09 | 1.15 | 1.05 | 27,555 |
| December 04, 2025 | 1.06 | 1.06 | 1.06 | 1.07 | 0.96 | 96,199 |
| December 03, 2025 | 0.94 | 1.05 | 1.05 | 1.05 | 0.94 | 111,689 |
| December 02, 2025 | 0.9 | 0.93 | 0.93 | 0.94 | 0.9 | 18,116 |
| December 01, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 20,772 |
| November 28, 2025 | 0.9 | 0.95 | 0.95 | 0.95 | 0.88 | 66,340 |
| November 27, 2025 | 0.85 | 0.88 | 0.88 | 0.9 | 0.85 | 78,413 |
| November 26, 2025 | 0.74 | 0.8 | 0.8 | 0.8 | 0.74 | 6,677 |
| November 25, 2025 | 0.74 | 0.73 | 0.73 | 0.74 | 0.73 | 19,027 |
| November 24, 2025 | 0.71 | 0.74 | 0.74 | 0.74 | 0.71 | 9,194 |