0.98
+0.01(+1.03%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.97 | 0.98 | 0.98 | 0.99 | 0.96 | 95,322 |
| February 19, 2026 | 1.04 | 0.97 | 0.97 | 1.04 | 0.97 | 92,942 |
| February 18, 2026 | 1.03 | 1.05 | 1.05 | 1.08 | 1.02 | 167,000 |
| February 17, 2026 | 1.01 | 1.02 | 1.02 | 1.06 | 1 | 195,710 |
| February 13, 2026 | 0.97 | 1 | 1 | 1 | 0.97 | 35,515 |
| February 12, 2026 | 1.01 | 0.96 | 0.96 | 1.03 | 0.96 | 169,342 |
| February 11, 2026 | 1.07 | 1.03 | 1.03 | 1.08 | 0.99 | 242,514 |
| February 10, 2026 | 1.07 | 1.06 | 1.06 | 1.07 | 1.05 | 101,653 |
| February 09, 2026 | 1.04 | 1.05 | 1.05 | 1.08 | 1.03 | 171,039 |
| February 06, 2026 | 1.04 | 1.03 | 1.03 | 1.06 | 1 | 60,912 |
| February 05, 2026 | 1.08 | 1 | 1 | 1.08 | 0.99 | 131,900 |
| February 04, 2026 | 1.13 | 1.11 | 1.11 | 1.15 | 1.05 | 388,100 |
| February 03, 2026 | 1.06 | 1.08 | 1.08 | 1.14 | 1.04 | 333,200 |
| February 02, 2026 | 1.07 | 1.03 | 1.03 | 1.1 | 1.03 | 159,940 |
| January 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 0.99 | 499,027 |
| January 29, 2026 | 1.2 | 1.08 | 1.08 | 1.2 | 1.08 | 376,732 |
| January 28, 2026 | 1.12 | 1.15 | 1.15 | 1.17 | 1.09 | 434,000 |
| January 27, 2026 | 1.18 | 1.14 | 1.14 | 1.18 | 1.04 | 581,300 |
| January 26, 2026 | 1.16 | 1.17 | 1.17 | 1.24 | 1.14 | 505,826 |
| January 23, 2026 | 1.27 | 1.18 | 1.18 | 1.27 | 1.05 | 1.3M |
| January 22, 2026 | 1.25 | 1.24 | 1.24 | 1.28 | 1.23 | 191,317 |
| January 21, 2026 | 1.18 | 1.24 | 1.24 | 1.26 | 1.17 | 310,499 |
| January 20, 2026 | 1.11 | 1.16 | 1.16 | 1.19 | 1.1 | 150,200 |
| January 19, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.11 | 70,825 |
| January 16, 2026 | 1.14 | 1.15 | 1.15 | 1.15 | 1.07 | 194,500 |
| January 15, 2026 | 1.07 | 1.1 | 1.1 | 1.17 | 1.03 | 376,000 |
| January 14, 2026 | 1.09 | 1.06 | 1.06 | 1.09 | 1.03 | 159,800 |
| January 13, 2026 | 1.13 | 1.05 | 1.05 | 1.13 | 1.05 | 158,100 |
| January 12, 2026 | 1.12 | 1.13 | 1.13 | 1.15 | 1.08 | 261,200 |
| January 09, 2026 | 1.09 | 1.12 | 1.12 | 1.13 | 1.09 | 141,990 |
| January 08, 2026 | 1.13 | 1.09 | 1.09 | 1.13 | 1.09 | 83,926 |
| January 07, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.08 | 262,700 |
| January 06, 2026 | 1.15 | 1.12 | 1.12 | 1.18 | 1.11 | 264,700 |
| January 05, 2026 | 1.1 | 1.15 | 1.15 | 1.16 | 1.1 | 324,143 |
| January 02, 2026 | 1.09 | 1.05 | 1.05 | 1.09 | 1.02 | 303,300 |
| December 31, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 1.02 | 81,774 |
| December 30, 2025 | 1.06 | 1.05 | 1.05 | 1.1 | 1.04 | 195,919 |
| December 29, 2025 | 0.97 | 1.01 | 1.01 | 1.09 | 0.96 | 487,144 |
| December 23, 2025 | 0.94 | 0.94 | 0.94 | 0.95 | 0.93 | 148,800 |
| December 22, 2025 | 0.94 | 0.92 | 0.92 | 0.95 | 0.9 | 301,900 |
| December 19, 2025 | 0.84 | 0.89 | 0.89 | 0.9 | 0.82 | 284,800 |
| December 18, 2025 | 0.86 | 0.84 | 0.84 | 0.86 | 0.8 | 157,300 |
| December 17, 2025 | 0.88 | 0.83 | 0.83 | 0.88 | 0.82 | 239,615 |
| December 16, 2025 | 0.88 | 0.86 | 0.86 | 0.89 | 0.85 | 223,900 |
| December 15, 2025 | 0.84 | 0.86 | 0.86 | 0.89 | 0.81 | 448,700 |
| December 12, 2025 | 0.76 | 0.76 | 0.76 | 0.79 | 0.72 | 292,998 |
| December 11, 2025 | 0.72 | 0.75 | 0.75 | 0.75 | 0.71 | 101,241 |
| December 10, 2025 | 0.71 | 0.71 | 0.71 | 0.73 | 0.7 | 85,600 |
| December 09, 2025 | 0.75 | 0.72 | 0.72 | 0.76 | 0.72 | 160,208 |
| December 08, 2025 | 0.7 | 0.73 | 0.73 | 0.78 | 0.69 | 211,400 |
| December 05, 2025 | 0.69 | 0.7 | 0.7 | 0.7 | 0.68 | 34,628 |
| December 04, 2025 | 0.74 | 0.69 | 0.69 | 0.74 | 0.68 | 92,000 |
| December 03, 2025 | 0.72 | 0.73 | 0.73 | 0.74 | 0.71 | 65,600 |
| December 02, 2025 | 0.69 | 0.7 | 0.7 | 0.71 | 0.69 | 56,700 |
| December 01, 2025 | 0.72 | 0.69 | 0.69 | 0.72 | 0.66 | 82,520 |
| November 28, 2025 | 0.7 | 0.7 | 0.7 | 0.74 | 0.69 | 84,920 |
| November 27, 2025 | 0.69 | 0.7 | 0.7 | 0.7 | 0.66 | 89,400 |
| November 26, 2025 | 0.69 | 0.69 | 0.69 | 0.7 | 0.68 | 33,019 |
| November 25, 2025 | 0.7 | 0.7 | 0.7 | 0.71 | 0.68 | 88,724 |
| November 24, 2025 | 0.66 | 0.7 | 0.7 | 0.7 | 0.66 | 154,316 |