1.74
-0.01(-0.57%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.75 | 1.74 | 1.74 | 1.77 | 1.7 | 98,482 |
| February 19, 2026 | 1.77 | 1.75 | 1.75 | 1.78 | 1.7 | 328,725 |
| February 18, 2026 | 1.81 | 1.79 | 1.79 | 1.81 | 1.72 | 324,600 |
| February 17, 2026 | 1.85 | 1.8 | 1.8 | 1.85 | 1.77 | 64,600 |
| February 13, 2026 | 1.79 | 1.83 | 1.82 | 1.84 | 1.79 | 69,300 |
| February 12, 2026 | 1.77 | 1.76 | 1.75 | 1.8 | 1.75 | 82,800 |
| February 11, 2026 | 1.77 | 1.79 | 1.78 | 1.81 | 1.77 | 50,742 |
| February 10, 2026 | 1.81 | 1.76 | 1.75 | 1.81 | 1.75 | 80,400 |
| February 09, 2026 | 1.84 | 1.8 | 1.79 | 1.84 | 1.78 | 162,838 |
| February 06, 2026 | 1.76 | 1.8 | 1.79 | 1.82 | 1.76 | 136,320 |
| February 05, 2026 | 1.9 | 1.77 | 1.76 | 1.91 | 1.75 | 287,000 |
| February 04, 2026 | 1.92 | 1.87 | 1.86 | 1.92 | 1.85 | 30,800 |
| February 03, 2026 | 1.87 | 1.9 | 1.89 | 1.91 | 1.87 | 9,137 |
| February 02, 2026 | 1.9 | 1.87 | 1.87 | 1.91 | 1.85 | 36,432 |
| January 30, 2026 | 1.91 | 1.92 | 1.92 | 1.96 | 1.9 | 41,441 |
| January 29, 2026 | 2 | 1.96 | 1.96 | 2 | 1.96 | 32,900 |
| January 28, 2026 | 1.86 | 1.97 | 1.97 | 1.99 | 1.86 | 120,300 |
| January 27, 2026 | 1.87 | 1.86 | 1.86 | 1.88 | 1.84 | 50,237 |
| January 26, 2026 | 1.83 | 1.84 | 1.84 | 1.87 | 1.83 | 34,630 |
| January 23, 2026 | 1.89 | 1.84 | 1.84 | 1.89 | 1.83 | 25,400 |
| January 22, 2026 | 1.82 | 1.82 | 1.82 | 1.9 | 1.82 | 95,637 |
| January 21, 2026 | 1.9 | 1.87 | 1.87 | 1.9 | 1.84 | 34,300 |
| January 20, 2026 | 1.86 | 1.84 | 1.84 | 1.87 | 1.83 | 45,500 |
| January 19, 2026 | 1.88 | 1.86 | 1.86 | 1.88 | 1.84 | 22,016 |
| January 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | 12,239 |
| January 15, 2026 | 1.89 | 1.85 | 1.85 | 1.89 | 1.84 | 11,927 |
| January 14, 2026 | 1.85 | 1.86 | 1.85 | 1.9 | 1.83 | 115,725 |
| January 13, 2026 | 1.85 | 1.82 | 1.82 | 1.86 | 1.82 | 35,700 |
| January 12, 2026 | 1.8 | 1.84 | 1.84 | 1.87 | 1.8 | 35,200 |
| January 09, 2026 | 1.82 | 1.81 | 1.81 | 1.83 | 1.79 | 32,100 |
| January 08, 2026 | 1.76 | 1.79 | 1.79 | 1.81 | 1.75 | 65,100 |
| January 07, 2026 | 1.81 | 1.77 | 1.77 | 1.81 | 1.76 | 69,530 |
| January 06, 2026 | 1.89 | 1.81 | 1.81 | 1.91 | 1.81 | 49,400 |
| January 05, 2026 | 1.86 | 1.84 | 1.84 | 1.88 | 1.84 | 26,605 |
| January 02, 2026 | 1.85 | 1.87 | 1.87 | 1.87 | 1.85 | 2,735 |
| December 31, 2025 | 1.91 | 1.85 | 1.85 | 1.91 | 1.85 | 24,712 |
| December 30, 2025 | 1.9 | 1.88 | 1.88 | 1.9 | 1.86 | 15,626 |
| December 29, 2025 | 1.95 | 1.89 | 1.89 | 1.95 | 1.88 | 44,447 |
| December 23, 2025 | 1.94 | 1.94 | 1.94 | 1.96 | 1.92 | 17,620 |
| December 22, 2025 | 1.9 | 1.91 | 1.91 | 1.94 | 1.9 | 19,800 |
| December 19, 2025 | 1.85 | 1.87 | 1.87 | 1.89 | 1.84 | 31,819 |
| December 18, 2025 | 1.89 | 1.86 | 1.86 | 1.89 | 1.85 | 13,027 |
| December 17, 2025 | 1.96 | 1.88 | 1.88 | 1.96 | 1.86 | 21,800 |
| December 16, 2025 | 1.93 | 1.88 | 1.88 | 1.93 | 1.84 | 58,000 |
| December 15, 2025 | 1.93 | 1.94 | 1.94 | 1.96 | 1.93 | 23,510 |
| December 12, 2025 | 2 | 1.95 | 1.95 | 2 | 1.92 | 54,314 |
| December 11, 2025 | 1.97 | 1.96 | 1.96 | 1.99 | 1.91 | 86,427 |
| December 10, 2025 | 1.97 | 1.95 | 1.95 | 1.98 | 1.91 | 181,600 |
| December 09, 2025 | 2.04 | 2.01 | 2.01 | 2.04 | 1.96 | 60,201 |
| December 08, 2025 | 2.01 | 2.05 | 2.05 | 2.08 | 2.01 | 167,328 |
| December 05, 2025 | 1.97 | 2.02 | 2.02 | 2.05 | 1.94 | 167,400 |
| December 04, 2025 | 1.97 | 1.94 | 1.94 | 1.97 | 1.94 | 88,530 |
| December 03, 2025 | 1.85 | 1.95 | 1.95 | 1.96 | 1.85 | 178,346 |
| December 02, 2025 | 1.81 | 1.88 | 1.88 | 1.9 | 1.79 | 171,714 |
| December 01, 2025 | 1.82 | 1.8 | 1.8 | 1.84 | 1.78 | 47,541 |
| November 28, 2025 | 1.83 | 1.79 | 1.79 | 1.83 | 1.76 | 23,600 |
| November 27, 2025 | 1.79 | 1.78 | 1.78 | 1.79 | 1.75 | 3,201 |
| November 26, 2025 | 1.77 | 1.78 | 1.78 | 1.79 | 1.74 | 20,422 |
| November 25, 2025 | 1.79 | 1.77 | 1.77 | 1.79 | 1.75 | 23,503 |
| November 24, 2025 | 1.81 | 1.78 | 1.78 | 1.81 | 1.73 | 30,200 |