1.73
+0.01(+0.58%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.66 | 1.73 | 1.73 | 1.75 | 1.66 | 2,500 |
| February 19, 2026 | 1.75 | 1.72 | 1.72 | 1.75 | 1.7 | 5,400 |
| February 18, 2026 | 1.72 | 1.75 | 1.75 | 1.75 | 1.72 | 1,900 |
| February 17, 2026 | 1.74 | 1.68 | 1.68 | 1.74 | 1.67 | 4,925 |
| February 13, 2026 | 1.73 | 1.76 | 1.76 | 1.8 | 1.7 | 7,800 |
| February 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | 7,800 |
| February 11, 2026 | 1.75 | 1.73 | 1.73 | 1.81 | 1.73 | 29,800 |
| February 10, 2026 | 1.82 | 1.75 | 1.75 | 1.83 | 1.74 | 23,100 |
| February 09, 2026 | 1.9 | 1.77 | 1.77 | 1.9 | 1.72 | 28,320 |
| February 06, 2026 | 1.89 | 1.9 | 1.9 | 1.98 | 1.89 | 10,800 |
| February 05, 2026 | 1.85 | 1.89 | 1.89 | 1.92 | 1.85 | 12,400 |
| February 04, 2026 | 1.9 | 1.86 | 1.86 | 1.95 | 1.82 | 17,521 |
| February 03, 2026 | 1.84 | 1.86 | 1.86 | 1.94 | 1.82 | 19,000 |
| February 02, 2026 | 1.95 | 1.95 | 1.95 | 1.99 | 1.92 | 2,400 |
| January 30, 2026 | 1.96 | 1.93 | 1.93 | 1.97 | 1.93 | 3,800 |
| January 29, 2026 | 1.9 | 1.95 | 1.95 | 1.96 | 1.82 | 9,400 |
| January 28, 2026 | 1.92 | 1.96 | 1.96 | 1.98 | 1.9 | 11,100 |
| January 27, 2026 | 2.02 | 1.94 | 1.94 | 2.02 | 1.92 | 6,800 |
| January 26, 2026 | 2.03 | 2 | 2 | 2.03 | 1.95 | 7,100 |
| January 23, 2026 | 2.08 | 2 | 2 | 2.08 | 2 | 17,400 |
| January 22, 2026 | 2.1 | 2.1 | 2.1 | 2.2 | 2.01 | 30,147 |
| January 21, 2026 | 1.96 | 2.12 | 2.12 | 2.12 | 1.96 | 18,474 |
| January 20, 2026 | 1.96 | 2 | 2 | 2 | 1.94 | 10,208 |
| January 19, 2026 | 1.97 | 1.98 | 1.98 | 1.98 | 1.94 | 5,700 |
| January 16, 2026 | 2 | 1.95 | 1.95 | 2 | 1.89 | 5,300 |
| January 15, 2026 | 1.83 | 1.88 | 1.88 | 1.99 | 1.83 | 11,340 |
| January 14, 2026 | 1.97 | 1.93 | 1.93 | 1.97 | 1.87 | 5,900 |
| January 13, 2026 | 1.98 | 1.93 | 1.93 | 1.98 | 1.93 | 14,300 |
| January 12, 2026 | 1.84 | 1.98 | 1.98 | 1.99 | 1.84 | 35,900 |
| January 09, 2026 | 1.71 | 1.8 | 1.8 | 1.85 | 1.71 | 23,200 |
| January 08, 2026 | 1.64 | 1.68 | 1.68 | 1.72 | 1.64 | 16,981 |
| January 07, 2026 | 1.54 | 1.55 | 1.55 | 1.57 | 1.54 | 19,551 |
| January 06, 2026 | 1.59 | 1.57 | 1.57 | 1.63 | 1.57 | 4,405 |
| January 05, 2026 | 1.5 | 1.61 | 1.61 | 1.61 | 1.5 | 42,138 |
| January 02, 2026 | 1.49 | 1.5 | 1.5 | 1.55 | 1.48 | 32,042 |
| December 31, 2025 | 1.42 | 1.48 | 1.48 | 1.48 | 1.42 | 10,023 |
| December 30, 2025 | 1.43 | 1.39 | 1.39 | 1.47 | 1.35 | 23,542 |
| December 29, 2025 | 1.39 | 1.41 | 1.41 | 1.41 | 1.33 | 13,649 |
| December 23, 2025 | 1.44 | 1.42 | 1.42 | 1.5 | 1.4 | 23,400 |
| December 22, 2025 | 1.46 | 1.43 | 1.43 | 1.5 | 1.4 | 22,840 |
| December 19, 2025 | 1.47 | 1.45 | 1.45 | 1.52 | 1.45 | 9,000 |
| December 18, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.44 | 16,400 |
| December 17, 2025 | 1.52 | 1.4 | 1.4 | 1.56 | 1.4 | 15,420 |
| December 16, 2025 | 1.48 | 1.56 | 1.56 | 1.56 | 1.42 | 37,643 |
| December 15, 2025 | 1.34 | 1.37 | 1.37 | 1.37 | 1.32 | 21,100 |
| December 12, 2025 | 1.32 | 1.31 | 1.31 | 1.34 | 1.29 | 17,602 |
| December 11, 2025 | 1.27 | 1.3 | 1.3 | 1.34 | 1.27 | 13,508 |
| December 10, 2025 | 1.33 | 1.32 | 1.32 | 1.34 | 1.27 | 22,932 |
| December 09, 2025 | 1.29 | 1.32 | 1.32 | 1.32 | 1.26 | 24,500 |
| December 08, 2025 | 1.34 | 1.3 | 1.3 | 1.34 | 1.29 | 47,000 |
| December 05, 2025 | 1.33 | 1.34 | 1.34 | 1.36 | 1.33 | 6,910 |
| December 04, 2025 | 1.34 | 1.33 | 1.33 | 1.35 | 1.33 | 23,265 |
| December 03, 2025 | 1.35 | 1.33 | 1.33 | 1.36 | 1.33 | 23,800 |
| December 02, 2025 | 1.34 | 1.34 | 1.34 | 1.37 | 1.31 | 23,300 |
| December 01, 2025 | 1.35 | 1.34 | 1.34 | 1.38 | 1.33 | 28,332 |
| November 28, 2025 | 1.34 | 1.42 | 1.42 | 1.54 | 1.3 | 50,000 |
| November 27, 2025 | 1.36 | 1.38 | 1.38 | 1.4 | 1.33 | 24,100 |
| November 26, 2025 | 1.23 | 1.37 | 1.37 | 1.37 | 1.23 | 108,596 |
| November 25, 2025 | 1.24 | 1.24 | 1.24 | 1.25 | 1.21 | 30,900 |
| November 24, 2025 | 1.25 | 1.27 | 1.27 | 1.27 | 1.23 | 34,200 |