1.27
-0.06(-4.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.3 | 1.27 | 1.27 | 1.31 | 1.26 | 264,200 |
| February 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | 357,313 |
| February 18, 2026 | 1.26 | 1.32 | 1.32 | 1.32 | 1.26 | 358,244 |
| February 17, 2026 | 1.32 | 1.28 | 1.28 | 1.32 | 1.25 | 686,100 |
| February 13, 2026 | 1.27 | 1.29 | 1.29 | 1.29 | 1.25 | 255,200 |
| February 12, 2026 | 1.35 | 1.26 | 1.26 | 1.35 | 1.24 | 379,700 |
| February 11, 2026 | 1.32 | 1.32 | 1.32 | 1.33 | 1.28 | 750,400 |
| February 10, 2026 | 1.4 | 1.32 | 1.32 | 1.4 | 1.3 | 454,943 |
| February 09, 2026 | 1.3 | 1.35 | 1.35 | 1.35 | 1.29 | 267,900 |
| February 06, 2026 | 1.24 | 1.27 | 1.27 | 1.32 | 1.24 | 397,500 |
| February 05, 2026 | 1.33 | 1.25 | 1.25 | 1.41 | 1.24 | 571,243 |
| February 04, 2026 | 1.36 | 1.36 | 1.36 | 1.44 | 1.33 | 707,500 |
| February 03, 2026 | 1.32 | 1.34 | 1.34 | 1.37 | 1.3 | 753,100 |
| February 02, 2026 | 1.26 | 1.28 | 1.28 | 1.34 | 1.26 | 567,000 |
| January 30, 2026 | 1.39 | 1.34 | 1.34 | 1.4 | 1.29 | 840,624 |
| January 29, 2026 | 1.5 | 1.4 | 1.4 | 1.54 | 1.37 | 997,400 |
| January 28, 2026 | 1.5 | 1.5 | 1.5 | 1.52 | 1.42 | 629,902 |
| January 27, 2026 | 1.56 | 1.5 | 1.5 | 1.56 | 1.45 | 733,135 |
| January 26, 2026 | 1.65 | 1.56 | 1.56 | 1.65 | 1.53 | 839,023 |
| January 23, 2026 | 1.63 | 1.6 | 1.6 | 1.63 | 1.56 | 698,641 |
| January 22, 2026 | 1.59 | 1.58 | 1.58 | 1.61 | 1.55 | 757,508 |
| January 21, 2026 | 1.66 | 1.62 | 1.62 | 1.73 | 1.6 | 1.26M |
| January 20, 2026 | 1.61 | 1.63 | 1.63 | 1.68 | 1.53 | 1.6M |
| January 19, 2026 | 1.53 | 1.58 | 1.58 | 1.59 | 1.5 | 494,226 |
| January 16, 2026 | 1.51 | 1.52 | 1.52 | 1.54 | 1.44 | 701,500 |
| January 15, 2026 | 1.47 | 1.51 | 1.51 | 1.61 | 1.45 | 1.41M |
| January 14, 2026 | 1.48 | 1.51 | 1.51 | 1.54 | 1.45 | 787,500 |
| January 13, 2026 | 1.62 | 1.5 | 1.5 | 1.67 | 1.46 | 1.86M |
| January 12, 2026 | 1.37 | 1.55 | 1.55 | 1.58 | 1.36 | 1.5M |
| January 09, 2026 | 1.29 | 1.32 | 1.32 | 1.34 | 1.26 | 537,800 |
| January 08, 2026 | 1.32 | 1.27 | 1.27 | 1.32 | 1.24 | 392,000 |
| January 07, 2026 | 1.36 | 1.32 | 1.32 | 1.37 | 1.3 | 428,518 |
| January 06, 2026 | 1.28 | 1.36 | 1.36 | 1.39 | 1.28 | 598,644 |
| January 05, 2026 | 1.32 | 1.31 | 1.31 | 1.32 | 1.24 | 452,613 |
| January 02, 2026 | 1.24 | 1.29 | 1.29 | 1.32 | 1.23 | 547,100 |
| December 31, 2025 | 1.24 | 1.25 | 1.25 | 1.27 | 1.2 | 703,927 |
| December 30, 2025 | 1.26 | 1.26 | 1.26 | 1.31 | 1.2 | 734,023 |
| December 29, 2025 | 1.13 | 1.27 | 1.27 | 1.27 | 1.03 | 2.26M |
| December 23, 2025 | 0.98 | 1.1 | 1.1 | 1.1 | 0.92 | 1.82M |
| December 22, 2025 | 0.98 | 0.98 | 0.98 | 1.02 | 0.94 | 1.12M |
| December 19, 2025 | 0.91 | 0.97 | 0.97 | 0.97 | 0.85 | 810,718 |
| December 18, 2025 | 0.77 | 0.87 | 0.87 | 0.87 | 0.77 | 644,505 |
| December 17, 2025 | 0.8 | 0.78 | 0.78 | 0.8 | 0.77 | 586,402 |
| December 16, 2025 | 0.82 | 0.78 | 0.78 | 0.82 | 0.76 | 873,717 |
| December 15, 2025 | 0.88 | 0.79 | 0.79 | 0.88 | 0.79 | 995,000 |
| December 12, 2025 | 0.86 | 0.86 | 0.86 | 0.89 | 0.83 | 858,841 |
| December 11, 2025 | 0.82 | 0.84 | 0.84 | 0.88 | 0.78 | 840,300 |
| December 10, 2025 | 0.91 | 0.82 | 0.82 | 0.91 | 0.8 | 1.54M |
| December 09, 2025 | 0.95 | 0.93 | 0.93 | 0.97 | 0.92 | 439,300 |
| December 08, 2025 | 1.01 | 0.93 | 0.93 | 1.01 | 0.93 | 239,504 |
| December 05, 2025 | 1.01 | 0.99 | 0.99 | 1.01 | 0.94 | 347,300 |
| December 04, 2025 | 0.92 | 0.98 | 0.98 | 1 | 0.89 | 722,382 |
| December 03, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.88 | 571,419 |
| December 02, 2025 | 0.95 | 0.96 | 0.96 | 0.96 | 0.91 | 347,000 |
| December 01, 2025 | 0.99 | 0.93 | 0.93 | 0.99 | 0.93 | 629,200 |
| November 28, 2025 | 0.98 | 0.97 | 0.97 | 1 | 0.96 | 355,300 |
| November 27, 2025 | 0.98 | 0.96 | 0.96 | 0.98 | 0.95 | 143,340 |
| November 26, 2025 | 0.96 | 0.98 | 0.98 | 1.02 | 0.93 | 440,600 |
| November 25, 2025 | 0.92 | 0.96 | 0.96 | 0.97 | 0.89 | 365,215 |
| November 24, 2025 | 0.92 | 0.9 | 0.9 | 0.93 | 0.9 | 246,600 |