1.68
-0.01(-0.59%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.72 | 1.68 | 1.68 | 1.72 | 1.65 | 67,600 |
| February 19, 2026 | 1.7 | 1.69 | 1.69 | 1.74 | 1.69 | 45,625 |
| February 18, 2026 | 1.62 | 1.73 | 1.73 | 1.73 | 1.62 | 26,295 |
| February 17, 2026 | 1.7 | 1.62 | 1.62 | 1.74 | 1.6 | 183,200 |
| February 13, 2026 | 1.72 | 1.69 | 1.69 | 1.72 | 1.66 | 39,200 |
| February 12, 2026 | 1.73 | 1.66 | 1.66 | 1.75 | 1.66 | 214,900 |
| February 11, 2026 | 1.7 | 1.69 | 1.69 | 1.71 | 1.67 | 45,500 |
| February 10, 2026 | 1.74 | 1.69 | 1.69 | 1.74 | 1.67 | 33,914 |
| February 09, 2026 | 1.68 | 1.74 | 1.74 | 1.75 | 1.68 | 88,900 |
| February 06, 2026 | 1.61 | 1.65 | 1.65 | 1.69 | 1.61 | 18,975 |
| February 05, 2026 | 1.69 | 1.63 | 1.63 | 1.69 | 1.6 | 81,006 |
| February 04, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.65 | 64,391 |
| February 03, 2026 | 1.76 | 1.75 | 1.75 | 1.76 | 1.7 | 86,678 |
| February 02, 2026 | 1.75 | 1.75 | 1.75 | 1.76 | 1.67 | 95,600 |
| January 30, 2026 | 1.8 | 1.75 | 1.75 | 1.82 | 1.63 | 191,800 |
| January 29, 2026 | 1.9 | 1.84 | 1.84 | 1.93 | 1.51 | 151,039 |
| January 28, 2026 | 1.62 | 1.88 | 1.88 | 1.93 | 1.6 | 328,792 |
| January 27, 2026 | 1.71 | 1.64 | 1.64 | 1.71 | 1.62 | 56,700 |
| January 26, 2026 | 1.71 | 1.7 | 1.7 | 1.74 | 1.65 | 111,627 |
| January 23, 2026 | 1.69 | 1.69 | 1.69 | 1.71 | 1.63 | 90,620 |
| January 22, 2026 | 1.74 | 1.7 | 1.7 | 1.74 | 1.67 | 29,000 |
| January 21, 2026 | 1.7 | 1.69 | 1.69 | 1.73 | 1.68 | 41,100 |
| January 20, 2026 | 1.7 | 1.71 | 1.71 | 1.75 | 1.65 | 94,209 |
| January 19, 2026 | 1.68 | 1.71 | 1.71 | 1.78 | 1.68 | 73,535 |
| January 16, 2026 | 1.73 | 1.69 | 1.69 | 1.73 | 1.62 | 74,527 |
| January 15, 2026 | 1.84 | 1.7 | 1.7 | 1.86 | 1.55 | 534,730 |
| January 14, 2026 | 1.75 | 1.82 | 1.82 | 1.83 | 1.72 | 71,800 |
| January 13, 2026 | 1.84 | 1.77 | 1.77 | 1.85 | 1.74 | 105,700 |
| January 12, 2026 | 1.9 | 1.79 | 1.79 | 1.9 | 1.76 | 218,900 |
| January 09, 2026 | 1.96 | 1.88 | 1.88 | 1.96 | 1.8 | 76,914 |
| January 08, 2026 | 2.01 | 1.85 | 1.85 | 2.01 | 1.85 | 62,381 |
| January 07, 2026 | 1.97 | 2.02 | 2.02 | 2.06 | 1.93 | 61,500 |
| January 06, 2026 | 2 | 2 | 2 | 2.01 | 1.95 | 63,000 |
| January 05, 2026 | 1.9 | 1.95 | 1.95 | 2.04 | 1.9 | 86,000 |
| January 02, 2026 | 1.86 | 2 | 2 | 2 | 1.86 | 52,144 |
| December 31, 2025 | 1.86 | 1.86 | 1.86 | 1.92 | 1.85 | 47,024 |
| December 30, 2025 | 1.99 | 1.94 | 1.94 | 1.99 | 1.91 | 75,200 |
| December 29, 2025 | 1.84 | 2 | 2 | 2 | 1.84 | 140,300 |
| December 23, 2025 | 1.85 | 1.85 | 1.85 | 1.9 | 1.84 | 35,703 |
| December 22, 2025 | 1.93 | 1.86 | 1.86 | 1.96 | 1.85 | 83,400 |
| December 19, 2025 | 1.74 | 1.98 | 1.98 | 1.98 | 1.71 | 190,600 |
| December 18, 2025 | 1.86 | 1.74 | 1.74 | 1.86 | 1.74 | 20,625 |
| December 17, 2025 | 1.8 | 1.82 | 1.82 | 1.82 | 1.74 | 40,252 |
| December 16, 2025 | 1.74 | 1.75 | 1.75 | 1.8 | 1.71 | 76,039 |
| December 15, 2025 | 1.81 | 1.78 | 1.78 | 1.86 | 1.71 | 54,510 |
| December 12, 2025 | 1.85 | 1.82 | 1.82 | 1.88 | 1.81 | 93,796 |
| December 11, 2025 | 1.94 | 1.87 | 1.87 | 1.94 | 1.83 | 48,889 |
| December 10, 2025 | 1.91 | 1.93 | 1.93 | 1.94 | 1.83 | 139,000 |
| December 09, 2025 | 1.93 | 1.92 | 1.92 | 1.95 | 1.92 | 15,845 |
| December 08, 2025 | 2.06 | 1.95 | 1.95 | 2.06 | 1.93 | 146,534 |
| December 05, 2025 | 1.98 | 2.03 | 2.03 | 2.04 | 1.96 | 155,120 |
| December 04, 2025 | 2 | 1.98 | 1.98 | 2 | 1.97 | 62,350 |
| December 03, 2025 | 1.97 | 2 | 2 | 2.04 | 1.96 | 128,822 |
| December 02, 2025 | 2.03 | 1.96 | 1.96 | 2.03 | 1.96 | 107,525 |
| December 01, 2025 | 1.95 | 2.05 | 2.05 | 2.07 | 1.95 | 128,147 |
| November 28, 2025 | 2.09 | 2 | 2 | 2.09 | 1.98 | 44,504 |
| November 27, 2025 | 2 | 2.05 | 2.05 | 2.13 | 1.93 | 68,131 |
| November 26, 2025 | 2 | 1.93 | 1.93 | 2.35 | 1.87 | 448,386 |
| November 25, 2025 | 1.93 | 1.99 | 1.99 | 1.99 | 1.9 | 96,900 |
| November 24, 2025 | 1.83 | 1.96 | 1.96 | 2.01 | 1.83 | 94,944 |