1.56
+0.06(+4.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.54 | 1.56 | 1.56 | 1.6 | 1.52 | 39,448 |
| February 19, 2026 | 1.53 | 1.5 | 1.5 | 1.53 | 1.47 | 14,900 |
| February 18, 2026 | 1.55 | 1.53 | 1.53 | 1.57 | 1.53 | 19,900 |
| February 17, 2026 | 1.66 | 1.5 | 1.5 | 1.66 | 1.49 | 56,161 |
| February 13, 2026 | 1.65 | 1.63 | 1.63 | 1.67 | 1.62 | 28,848 |
| February 12, 2026 | 1.72 | 1.63 | 1.63 | 1.74 | 1.63 | 103,000 |
| February 11, 2026 | 1.68 | 1.72 | 1.72 | 1.75 | 1.67 | 116,420 |
| February 10, 2026 | 1.7 | 1.69 | 1.69 | 1.71 | 1.68 | 48,614 |
| February 09, 2026 | 1.56 | 1.75 | 1.75 | 1.75 | 1.55 | 187,800 |
| February 06, 2026 | 1.47 | 1.48 | 1.48 | 1.52 | 1.42 | 134,232 |
| February 05, 2026 | 1.54 | 1.41 | 1.41 | 1.59 | 1.3 | 366,800 |
| February 04, 2026 | 1.73 | 1.58 | 1.58 | 1.74 | 1.57 | 120,100 |
| February 03, 2026 | 1.7 | 1.68 | 1.68 | 1.76 | 1.68 | 64,729 |
| February 02, 2026 | 1.66 | 1.63 | 1.63 | 1.66 | 1.55 | 124,500 |
| January 30, 2026 | 1.89 | 1.69 | 1.69 | 1.89 | 1.69 | 157,400 |
| January 29, 2026 | 1.84 | 1.92 | 1.92 | 1.95 | 1.78 | 394,840 |
| January 28, 2026 | 1.75 | 1.86 | 1.86 | 1.86 | 1.73 | 229,200 |
| January 27, 2026 | 1.71 | 1.73 | 1.73 | 1.73 | 1.62 | 123,314 |
| January 26, 2026 | 1.73 | 1.67 | 1.67 | 1.78 | 1.65 | 233,502 |
| January 23, 2026 | 1.71 | 1.73 | 1.73 | 1.73 | 1.7 | 90,316 |
| January 22, 2026 | 1.73 | 1.72 | 1.72 | 1.73 | 1.68 | 158,000 |
| January 21, 2026 | 1.75 | 1.73 | 1.73 | 1.75 | 1.71 | 98,400 |
| January 20, 2026 | 1.84 | 1.73 | 1.73 | 1.85 | 1.7 | 175,700 |
| January 19, 2026 | 1.73 | 1.8 | 1.8 | 1.86 | 1.72 | 242,845 |
| January 16, 2026 | 1.73 | 1.7 | 1.7 | 1.75 | 1.65 | 33,922 |
| January 15, 2026 | 1.71 | 1.73 | 1.73 | 1.73 | 1.65 | 91,000 |
| January 14, 2026 | 1.74 | 1.71 | 1.71 | 1.75 | 1.7 | 109,795 |
| January 13, 2026 | 1.69 | 1.72 | 1.72 | 1.78 | 1.68 | 47,700 |
| January 12, 2026 | 1.56 | 1.65 | 1.65 | 1.71 | 1.56 | 205,144 |
| January 09, 2026 | 1.56 | 1.56 | 1.56 | 1.57 | 1.54 | 72,800 |
| January 08, 2026 | 1.56 | 1.54 | 1.54 | 1.58 | 1.52 | 72,328 |
| January 07, 2026 | 1.59 | 1.57 | 1.57 | 1.59 | 1.55 | 135,728 |
| January 06, 2026 | 1.7 | 1.62 | 1.62 | 1.7 | 1.61 | 48,300 |
| January 05, 2026 | 1.73 | 1.67 | 1.67 | 1.75 | 1.67 | 292,000 |
| January 02, 2026 | 1.65 | 1.72 | 1.72 | 1.88 | 1.65 | 117,440 |
| December 31, 2025 | 1.66 | 1.62 | 1.62 | 1.67 | 1.62 | 39,748 |
| December 30, 2025 | 1.68 | 1.67 | 1.67 | 1.69 | 1.61 | 76,000 |
| December 29, 2025 | 1.48 | 1.59 | 1.59 | 1.59 | 1.45 | 196,847 |
| December 23, 2025 | 1.5 | 1.52 | 1.52 | 1.52 | 1.46 | 59,724 |
| December 22, 2025 | 1.44 | 1.51 | 1.51 | 1.52 | 1.44 | 168,200 |
| December 19, 2025 | 1.34 | 1.44 | 1.44 | 1.44 | 1.3 | 264,822 |
| December 18, 2025 | 1.27 | 1.34 | 1.34 | 1.34 | 1.27 | 68,800 |
| December 17, 2025 | 1.23 | 1.27 | 1.27 | 1.29 | 1.21 | 44,200 |
| December 16, 2025 | 1.27 | 1.25 | 1.25 | 1.27 | 1.22 | 40,500 |
| December 15, 2025 | 1.29 | 1.26 | 1.26 | 1.29 | 1.21 | 132,218 |
| December 12, 2025 | 1.31 | 1.25 | 1.25 | 1.33 | 1.24 | 49,890 |
| December 11, 2025 | 1.32 | 1.28 | 1.28 | 1.32 | 1.28 | 58,142 |
| December 10, 2025 | 1.25 | 1.3 | 1.3 | 1.3 | 1.23 | 58,032 |
| December 09, 2025 | 1.23 | 1.24 | 1.24 | 1.26 | 1.23 | 23,110 |
| December 08, 2025 | 1.32 | 1.22 | 1.22 | 1.32 | 1.22 | 40,900 |
| December 05, 2025 | 1.33 | 1.28 | 1.28 | 1.33 | 1.28 | 3,900 |
| December 04, 2025 | 1.29 | 1.3 | 1.3 | 1.3 | 1.27 | 12,700 |
| December 03, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.25 | 45,605 |
| December 02, 2025 | 1.31 | 1.28 | 1.28 | 1.31 | 1.24 | 109,820 |
| December 01, 2025 | 1.26 | 1.31 | 1.31 | 1.34 | 1.26 | 63,000 |
| November 28, 2025 | 1.29 | 1.27 | 1.27 | 1.32 | 1.21 | 146,208 |
| November 27, 2025 | 1.2 | 1.3 | 1.3 | 1.3 | 1.2 | 96,300 |
| November 26, 2025 | 1.2 | 1.19 | 1.19 | 1.23 | 1.19 | 20,500 |
| November 25, 2025 | 1.22 | 1.17 | 1.17 | 1.22 | 1.17 | 26,705 |
| November 24, 2025 | 1.09 | 1.23 | 1.23 | 1.24 | 1.09 | 88,000 |
