1.83
-0.06(-3.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.88 | 1.83 | 1.83 | 1.88 | 1.82 | 8,714 |
| February 19, 2026 | 1.85 | 1.89 | 1.89 | 1.91 | 1.84 | 62,600 |
| February 18, 2026 | 1.83 | 1.84 | 1.84 | 1.86 | 1.82 | 18,910 |
| February 17, 2026 | 1.83 | 1.82 | 1.82 | 1.85 | 1.82 | 17,202 |
| February 13, 2026 | 1.8 | 1.8 | 1.8 | 1.85 | 1.8 | 108,042 |
| February 12, 2026 | 1.89 | 1.8 | 1.8 | 1.89 | 1.8 | 81,002 |
| February 11, 2026 | 1.87 | 1.86 | 1.86 | 1.92 | 1.85 | 38,100 |
| February 10, 2026 | 1.83 | 1.88 | 1.88 | 1.9 | 1.82 | 17,544 |
| February 09, 2026 | 1.87 | 1.84 | 1.84 | 1.88 | 1.83 | 11,500 |
| February 06, 2026 | 1.87 | 1.86 | 1.86 | 1.88 | 1.84 | 23,600 |
| February 05, 2026 | 1.9 | 1.86 | 1.86 | 1.9 | 1.86 | 24,500 |
| February 04, 2026 | 1.9 | 1.87 | 1.87 | 1.93 | 1.82 | 118,202 |
| February 03, 2026 | 1.73 | 1.81 | 1.81 | 1.81 | 1.72 | 57,114 |
| February 02, 2026 | 1.77 | 1.72 | 1.72 | 1.78 | 1.69 | 71,600 |
| January 30, 2026 | 1.73 | 1.75 | 1.75 | 1.8 | 1.73 | 38,100 |
| January 29, 2026 | 1.81 | 1.72 | 1.72 | 1.81 | 1.67 | 97,941 |
| January 28, 2026 | 1.8 | 1.79 | 1.79 | 1.81 | 1.78 | 88,400 |
| January 27, 2026 | 1.87 | 1.79 | 1.79 | 1.93 | 1.75 | 141,813 |
| January 26, 2026 | 1.95 | 1.93 | 1.93 | 2.07 | 1.88 | 61,123 |
| January 23, 2026 | 1.94 | 1.92 | 1.92 | 1.97 | 1.9 | 44,095 |
| January 22, 2026 | 1.97 | 1.98 | 1.98 | 2.01 | 1.93 | 148,530 |
| January 21, 2026 | 1.93 | 1.96 | 1.96 | 1.98 | 1.93 | 26,021 |
| January 20, 2026 | 1.84 | 1.93 | 1.93 | 2 | 1.83 | 83,316 |
| January 19, 2026 | 1.8 | 1.82 | 1.82 | 1.82 | 1.78 | 27,203 |
| January 16, 2026 | 1.86 | 1.83 | 1.83 | 1.87 | 1.81 | 30,856 |
| January 15, 2026 | 1.9 | 1.89 | 1.89 | 1.9 | 1.88 | 20,444 |
| January 14, 2026 | 1.8 | 1.88 | 1.88 | 1.88 | 1.8 | 50,705 |
| January 13, 2026 | 1.84 | 1.81 | 1.81 | 1.84 | 1.78 | 43,622 |
| January 12, 2026 | 1.83 | 1.85 | 1.85 | 1.85 | 1.82 | 49,087 |
| January 09, 2026 | 1.82 | 1.83 | 1.83 | 1.85 | 1.82 | 35,001 |
| January 08, 2026 | 1.81 | 1.83 | 1.83 | 1.84 | 1.8 | 17,216 |
| January 07, 2026 | 1.82 | 1.83 | 1.83 | 1.85 | 1.82 | 39,072 |
| January 06, 2026 | 1.82 | 1.83 | 1.83 | 1.85 | 1.81 | 87,825 |
| January 05, 2026 | 1.79 | 1.83 | 1.83 | 1.83 | 1.79 | 158,984 |
| January 02, 2026 | 1.74 | 1.78 | 1.78 | 1.78 | 1.73 | 62,057 |
| December 31, 2025 | 1.71 | 1.74 | 1.74 | 1.76 | 1.71 | 29,114 |
| December 30, 2025 | 1.7 | 1.71 | 1.71 | 1.73 | 1.7 | 10,591 |
| December 29, 2025 | 1.69 | 1.69 | 1.69 | 1.7 | 1.66 | 28,385 |
| December 23, 2025 | 1.72 | 1.7 | 1.7 | 1.72 | 1.66 | 31,229 |
| December 22, 2025 | 1.77 | 1.71 | 1.71 | 1.79 | 1.71 | 25,559 |
| December 19, 2025 | 1.75 | 1.76 | 1.76 | 1.79 | 1.73 | 19,067 |
| December 18, 2025 | 1.8 | 1.73 | 1.73 | 1.8 | 1.73 | 32,640 |
| December 17, 2025 | 1.8 | 1.79 | 1.79 | 1.8 | 1.77 | 52,740 |
| December 16, 2025 | 1.78 | 1.79 | 1.79 | 1.8 | 1.78 | 21,570 |
| December 15, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.72 | 42,743 |
| December 12, 2025 | 1.78 | 1.8 | 1.8 | 1.8 | 1.77 | 67,214 |
| December 11, 2025 | 1.71 | 1.75 | 1.75 | 1.76 | 1.71 | 52,681 |
| December 10, 2025 | 1.7 | 1.7 | 1.7 | 1.72 | 1.69 | 13,480 |
| December 09, 2025 | 1.68 | 1.69 | 1.69 | 1.71 | 1.65 | 24,583 |
| December 08, 2025 | 1.71 | 1.71 | 1.71 | 1.76 | 1.65 | 62,661 |
| December 05, 2025 | 1.66 | 1.69 | 1.69 | 1.71 | 1.66 | 10,643 |
| December 04, 2025 | 1.69 | 1.67 | 1.67 | 1.71 | 1.67 | 41,227 |
| December 03, 2025 | 1.67 | 1.7 | 1.7 | 1.72 | 1.66 | 32,576 |
| December 02, 2025 | 1.64 | 1.66 | 1.66 | 1.67 | 1.61 | 39,944 |
| December 01, 2025 | 1.69 | 1.64 | 1.64 | 1.69 | 1.59 | 167,694 |
| November 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | 28,600 |
| November 27, 2025 | 1.71 | 1.68 | 1.68 | 1.71 | 1.67 | 53,405 |
| November 26, 2025 | 1.79 | 1.73 | 1.73 | 1.79 | 1.7 | 83,898 |
| November 25, 2025 | 1.8 | 1.78 | 1.78 | 1.8 | 1.75 | 91,332 |
| November 24, 2025 | 1.8 | 1.85 | 1.85 | 1.9 | 1.7 | 311,314 |