1.40
-0.08(-5.41%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.52 | 1.4 | 1.4 | 1.52 | 1.33 | 151,900 |
| February 19, 2026 | 1.56 | 1.48 | 1.48 | 1.56 | 1.46 | 44,008 |
| February 18, 2026 | 1.62 | 1.56 | 1.56 | 1.65 | 1.53 | 155,400 |
| February 17, 2026 | 1.41 | 1.54 | 1.54 | 1.65 | 1.39 | 332,400 |
| February 13, 2026 | 1.22 | 1.31 | 1.31 | 1.31 | 1.22 | 26,700 |
| February 12, 2026 | 1.32 | 1.23 | 1.23 | 1.32 | 1.22 | 67,200 |
| February 11, 2026 | 1.39 | 1.31 | 1.31 | 1.39 | 1.26 | 130,400 |
| February 10, 2026 | 1.35 | 1.39 | 1.39 | 1.44 | 1.23 | 117,200 |
| February 09, 2026 | 1.32 | 1.32 | 1.32 | 1.38 | 1.31 | 159,828 |
| February 06, 2026 | 1.17 | 1.32 | 1.32 | 1.35 | 1.16 | 69,439 |
| February 05, 2026 | 1.36 | 1.21 | 1.21 | 1.37 | 1.2 | 135,213 |
| February 04, 2026 | 1.48 | 1.39 | 1.39 | 1.49 | 1.26 | 79,426 |
| February 03, 2026 | 1.32 | 1.44 | 1.44 | 1.45 | 1.29 | 310,659 |
| February 02, 2026 | 1.46 | 1.36 | 1.36 | 1.46 | 1.32 | 223,100 |
| January 30, 2026 | 1.55 | 1.48 | 1.48 | 1.57 | 1.45 | 76,105 |
| January 29, 2026 | 1.62 | 1.59 | 1.59 | 1.68 | 1.53 | 80,365 |
| January 28, 2026 | 1.53 | 1.62 | 1.62 | 1.63 | 1.51 | 183,000 |
| January 27, 2026 | 1.58 | 1.53 | 1.53 | 1.67 | 1.45 | 168,200 |
| January 26, 2026 | 1.6 | 1.56 | 1.56 | 1.71 | 1.54 | 181,326 |
| January 23, 2026 | 1.61 | 1.54 | 1.54 | 1.61 | 1.5 | 126,798 |
| January 22, 2026 | 1.68 | 1.59 | 1.59 | 1.7 | 1.58 | 110,110 |
| January 21, 2026 | 1.56 | 1.62 | 1.62 | 1.67 | 1.56 | 119,800 |
| January 20, 2026 | 1.75 | 1.61 | 1.61 | 1.8 | 1.58 | 222,100 |
| January 19, 2026 | 1.93 | 1.77 | 1.77 | 1.94 | 1.72 | 127,545 |
| January 16, 2026 | 1.76 | 1.87 | 1.87 | 1.91 | 1.68 | 186,201 |
| January 15, 2026 | 1.84 | 1.81 | 1.81 | 1.97 | 1.68 | 386,600 |
| January 14, 2026 | 1.57 | 1.75 | 1.75 | 1.84 | 1.51 | 428,900 |
| January 13, 2026 | 1.75 | 1.6 | 1.6 | 1.86 | 1.5 | 296,000 |
| January 12, 2026 | 1.62 | 1.76 | 1.76 | 1.96 | 1.56 | 552,606 |
| January 09, 2026 | 1.42 | 1.6 | 1.6 | 1.65 | 1.38 | 636,903 |
| January 08, 2026 | 1.19 | 1.32 | 1.32 | 1.35 | 1.15 | 341,100 |
| January 07, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.1 | 106,000 |
| January 06, 2026 | 1.18 | 1.16 | 1.16 | 1.22 | 1.11 | 88,102 |
| January 05, 2026 | 1.16 | 1.15 | 1.15 | 1.25 | 1.11 | 167,200 |
| January 02, 2026 | 1.09 | 1.11 | 1.11 | 1.16 | 1.09 | 73,400 |
| December 31, 2025 | 1.11 | 1.07 | 1.07 | 1.11 | 1.06 | 19,100 |
| December 30, 2025 | 1.1 | 1.1 | 1.1 | 1.19 | 1.08 | 170,300 |
| December 29, 2025 | 0.99 | 1.08 | 1.08 | 1.15 | 0.95 | 225,900 |
| December 23, 2025 | 1.04 | 0.98 | 0.98 | 1.06 | 0.98 | 224,323 |
| December 22, 2025 | 1.04 | 1.04 | 1.04 | 1.08 | 1 | 83,100 |
| December 19, 2025 | 1.1 | 1.07 | 1.07 | 1.11 | 1.06 | 37,000 |
| December 18, 2025 | 1.12 | 1.06 | 1.06 | 1.15 | 1.03 | 93,899 |
| December 17, 2025 | 1.17 | 1.13 | 1.13 | 1.2 | 1.12 | 84,000 |
| December 16, 2025 | 1.18 | 1.18 | 1.18 | 1.22 | 1.16 | 30,336 |
| December 15, 2025 | 1.21 | 1.21 | 1.21 | 1.25 | 1.17 | 86,900 |
| December 12, 2025 | 1.26 | 1.23 | 1.23 | 1.33 | 1.2 | 158,844 |
| December 11, 2025 | 1.25 | 1.21 | 1.21 | 1.25 | 1.18 | 19,305 |
| December 10, 2025 | 1.22 | 1.23 | 1.23 | 1.25 | 1.17 | 26,302 |
| December 09, 2025 | 1.15 | 1.2 | 1.2 | 1.22 | 1.11 | 82,833 |
| December 08, 2025 | 1.24 | 1.17 | 1.17 | 1.24 | 1.14 | 110,317 |
| December 05, 2025 | 1.36 | 1.28 | 1.28 | 1.36 | 1.22 | 132,010 |
| December 04, 2025 | 1.42 | 1.34 | 1.34 | 1.45 | 1.27 | 214,476 |
| December 03, 2025 | 1.12 | 1.37 | 1.37 | 1.48 | 1.04 | 479,203 |
| December 02, 2025 | 0.96 | 1.07 | 1.07 | 1.08 | 0.96 | 187,235 |
| December 01, 2025 | 0.92 | 0.92 | 0.92 | 0.95 | 0.89 | 21,225 |
| November 28, 2025 | 0.92 | 0.92 | 0.92 | 0.97 | 0.92 | 80,419 |
| November 27, 2025 | 0.95 | 0.92 | 0.92 | 0.95 | 0.91 | 22,435 |
| November 26, 2025 | 0.95 | 0.93 | 0.93 | 0.97 | 0.92 | 44,602 |
| November 25, 2025 | 0.9 | 0.91 | 0.91 | 0.99 | 0.88 | 54,565 |
| November 24, 2025 | 0.91 | 0.91 | 0.91 | 0.92 | 0.85 | 74,934 |