1.21
+0.07(+6.14%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.18 | 1.21 | 1.21 | 1.21 | 1.14 | 290,205 |
| February 19, 2026 | 1.11 | 1.14 | 1.14 | 1.16 | 1.1 | 243,085 |
| February 18, 2026 | 1.2 | 1.14 | 1.14 | 1.2 | 1.13 | 278,400 |
| February 17, 2026 | 1.2 | 1.18 | 1.18 | 1.21 | 1.12 | 485,526 |
| February 13, 2026 | 1.31 | 1.21 | 1.21 | 1.32 | 1.21 | 426,000 |
| February 12, 2026 | 1.37 | 1.3 | 1.3 | 1.38 | 1.27 | 607,144 |
| February 11, 2026 | 1.29 | 1.37 | 1.37 | 1.4 | 1.29 | 623,620 |
| February 10, 2026 | 1.23 | 1.27 | 1.27 | 1.34 | 1.23 | 587,700 |
| February 09, 2026 | 1.2 | 1.26 | 1.26 | 1.3 | 1.2 | 509,800 |
| February 06, 2026 | 1.21 | 1.23 | 1.23 | 1.26 | 1.19 | 303,014 |
| February 05, 2026 | 1.26 | 1.15 | 1.15 | 1.3 | 1.15 | 691,312 |
| February 04, 2026 | 1.29 | 1.27 | 1.27 | 1.29 | 1.21 | 690,912 |
| February 03, 2026 | 1.3 | 1.26 | 1.26 | 1.3 | 1.24 | 574,905 |
| February 02, 2026 | 1.29 | 1.25 | 1.25 | 1.32 | 1.2 | 708,446 |
| January 30, 2026 | 1.41 | 1.33 | 1.33 | 1.41 | 1.25 | 1.38M |
| January 29, 2026 | 1.41 | 1.5 | 1.5 | 1.58 | 1.41 | 1.14M |
| January 28, 2026 | 1.51 | 1.53 | 1.53 | 1.53 | 1.48 | 356,935 |
| January 27, 2026 | 1.52 | 1.48 | 1.48 | 1.52 | 1.45 | 294,700 |
| January 26, 2026 | 1.46 | 1.53 | 1.53 | 1.59 | 1.46 | 617,400 |
| January 23, 2026 | 1.49 | 1.5 | 1.5 | 1.52 | 1.43 | 328,839 |
| January 22, 2026 | 1.45 | 1.41 | 1.41 | 1.49 | 1.41 | 379,000 |
| January 21, 2026 | 1.47 | 1.46 | 1.46 | 1.54 | 1.46 | 652,000 |
| January 20, 2026 | 1.65 | 1.47 | 1.47 | 1.68 | 1.46 | 1.19M |
| January 19, 2026 | 1.69 | 1.64 | 1.64 | 1.69 | 1.62 | 139,639 |
| January 16, 2026 | 1.64 | 1.66 | 1.66 | 1.69 | 1.61 | 343,800 |
| January 15, 2026 | 1.77 | 1.66 | 1.66 | 1.77 | 1.64 | 327,142 |
| January 14, 2026 | 1.7 | 1.75 | 1.75 | 1.78 | 1.6 | 566,213 |
| January 13, 2026 | 1.75 | 1.66 | 1.66 | 1.75 | 1.63 | 495,700 |
| January 12, 2026 | 1.72 | 1.74 | 1.74 | 1.77 | 1.68 | 446,808 |
| January 09, 2026 | 1.6 | 1.68 | 1.68 | 1.75 | 1.6 | 931,600 |
| January 08, 2026 | 1.58 | 1.6 | 1.6 | 1.61 | 1.54 | 465,100 |
| January 07, 2026 | 1.54 | 1.54 | 1.54 | 1.59 | 1.47 | 392,304 |
| January 06, 2026 | 1.53 | 1.56 | 1.56 | 1.59 | 1.5 | 686,700 |
| January 05, 2026 | 1.43 | 1.5 | 1.5 | 1.51 | 1.42 | 582,723 |
| January 02, 2026 | 1.36 | 1.4 | 1.4 | 1.41 | 1.36 | 280,739 |
| December 31, 2025 | 1.33 | 1.34 | 1.34 | 1.34 | 1.27 | 175,100 |
| December 30, 2025 | 1.36 | 1.3 | 1.3 | 1.38 | 1.3 | 273,546 |
| December 29, 2025 | 1.49 | 1.33 | 1.33 | 1.54 | 1.32 | 935,000 |
| December 23, 2025 | 1.43 | 1.45 | 1.45 | 1.45 | 1.37 | 278,613 |
| December 22, 2025 | 1.41 | 1.42 | 1.42 | 1.42 | 1.37 | 462,731 |
| December 19, 2025 | 1.32 | 1.4 | 1.4 | 1.4 | 1.32 | 304,901 |
| December 18, 2025 | 1.3 | 1.32 | 1.32 | 1.37 | 1.29 | 204,700 |
| December 17, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.3 | 613,800 |
| December 16, 2025 | 1.38 | 1.3 | 1.3 | 1.38 | 1.29 | 377,400 |
| December 15, 2025 | 1.39 | 1.39 | 1.39 | 1.41 | 1.35 | 342,516 |
| December 12, 2025 | 1.4 | 1.41 | 1.41 | 1.43 | 1.33 | 755,495 |
| December 11, 2025 | 1.38 | 1.4 | 1.4 | 1.4 | 1.32 | 596,934 |
| December 10, 2025 | 1.33 | 1.34 | 1.34 | 1.35 | 1.3 | 224,027 |
| December 09, 2025 | 1.26 | 1.3 | 1.3 | 1.33 | 1.26 | 406,700 |
| December 08, 2025 | 1.28 | 1.26 | 1.26 | 1.29 | 1.24 | 259,200 |
| December 05, 2025 | 1.27 | 1.26 | 1.26 | 1.27 | 1.23 | 350,800 |
| December 04, 2025 | 1.29 | 1.27 | 1.27 | 1.29 | 1.22 | 327,053 |
| December 03, 2025 | 1.22 | 1.26 | 1.26 | 1.29 | 1.22 | 338,544 |
| December 02, 2025 | 1.17 | 1.22 | 1.22 | 1.23 | 1.17 | 213,800 |
| December 01, 2025 | 1.24 | 1.15 | 1.15 | 1.27 | 1.15 | 476,601 |
| November 28, 2025 | 1.28 | 1.27 | 1.27 | 1.32 | 1.26 | 333,241 |
| November 27, 2025 | 1.32 | 1.28 | 1.28 | 1.32 | 1.27 | 122,400 |
| November 26, 2025 | 1.24 | 1.29 | 1.29 | 1.31 | 1.22 | 490,500 |
| November 25, 2025 | 1.27 | 1.23 | 1.23 | 1.28 | 1.21 | 181,513 |
| November 24, 2025 | 1.26 | 1.26 | 1.26 | 1.29 | 1.25 | 410,553 |