1.96
+0.06(+3.16%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.91 | 1.96 | 1.96 | 1.99 | 1.91 | 6,085 |
| February 19, 2026 | 1.99 | 1.9 | 1.9 | 1.99 | 1.9 | 8,610 |
| February 18, 2026 | 1.94 | 1.96 | 1.96 | 2 | 1.94 | 20,500 |
| February 17, 2026 | 1.91 | 1.94 | 1.94 | 2 | 1.91 | 23,300 |
| February 13, 2026 | 1.85 | 1.97 | 1.97 | 2 | 1.85 | 50,300 |
| February 12, 2026 | 1.99 | 1.85 | 1.85 | 1.99 | 1.85 | 170,000 |
| February 11, 2026 | 2 | 1.97 | 1.97 | 2 | 1.95 | 19,900 |
| February 10, 2026 | 2 | 1.98 | 1.98 | 2.01 | 1.98 | 44,400 |
| February 09, 2026 | 1.96 | 2 | 2 | 2.02 | 1.96 | 33,435 |
| February 06, 2026 | 2.03 | 2 | 2 | 2.04 | 2 | 4,800 |
| February 05, 2026 | 1.96 | 2.02 | 2.02 | 2.02 | 1.95 | 89,400 |
| February 04, 2026 | 2.01 | 1.96 | 1.96 | 2.01 | 1.96 | 83,041 |
| February 03, 2026 | 1.99 | 2.01 | 2.01 | 2.02 | 1.98 | 14,647 |
| February 02, 2026 | 2 | 1.97 | 1.97 | 2.09 | 1.96 | 106,100 |
| January 30, 2026 | 2 | 2.03 | 2.03 | 2.03 | 1.93 | 13,707 |
| January 29, 2026 | 1.95 | 2 | 2 | 2.02 | 1.95 | 99,324 |
| January 28, 2026 | 1.99 | 1.96 | 1.96 | 2 | 1.95 | 32,934 |
| January 27, 2026 | 1.9 | 1.98 | 1.98 | 1.98 | 1.9 | 19,900 |
| January 26, 2026 | 1.87 | 1.95 | 1.95 | 1.98 | 1.87 | 15,130 |
| January 23, 2026 | 1.96 | 1.95 | 1.95 | 2.05 | 1.95 | 18,037 |
| January 22, 2026 | 2.03 | 1.95 | 1.95 | 2.04 | 1.95 | 75,000 |
| January 21, 2026 | 2.06 | 2 | 2 | 2.06 | 2 | 15,700 |
| January 20, 2026 | 2.06 | 2.02 | 2.02 | 2.1 | 2 | 26,900 |
| January 19, 2026 | 2.08 | 2.06 | 2.06 | 2.08 | 2.06 | 305 |
| January 16, 2026 | 2.04 | 2.08 | 2.08 | 2.24 | 2.03 | 22,942 |
| January 15, 2026 | 1.95 | 2.04 | 2.04 | 2.09 | 1.95 | 25,425 |
| January 14, 2026 | 1.91 | 1.95 | 1.95 | 2.04 | 1.91 | 40,006 |
| January 13, 2026 | 1.99 | 1.99 | 1.99 | 2 | 1.95 | 19,800 |
| January 12, 2026 | 2.01 | 2.01 | 2.01 | 2.03 | 1.98 | 10,200 |
| January 09, 2026 | 1.96 | 2.01 | 2.01 | 2.03 | 1.92 | 13,749 |
| January 08, 2026 | 2 | 2 | 2 | 2.04 | 1.98 | 24,700 |
| January 07, 2026 | 1.97 | 2.01 | 2.01 | 2.04 | 1.9 | 42,822 |
| January 06, 2026 | 1.93 | 1.96 | 1.96 | 2 | 1.93 | 22,233 |
| January 05, 2026 | 1.92 | 2.01 | 2.01 | 2.02 | 1.92 | 19,195 |
| January 02, 2026 | 1.98 | 1.91 | 1.91 | 1.98 | 1.9 | 11,033 |
| December 31, 2025 | 1.81 | 1.94 | 1.94 | 1.98 | 1.8 | 57,900 |
| December 30, 2025 | 1.76 | 1.83 | 1.83 | 1.84 | 1.76 | 2,823 |
| December 29, 2025 | 1.81 | 1.74 | 1.74 | 1.84 | 1.7 | 54,607 |
| December 23, 2025 | 1.86 | 1.86 | 1.86 | 1.92 | 1.81 | 144,120 |
| December 22, 2025 | 1.8 | 1.81 | 1.81 | 1.85 | 1.8 | 30,309 |
| December 19, 2025 | 1.82 | 1.8 | 1.8 | 1.86 | 1.8 | 74,700 |
| December 18, 2025 | 1.75 | 1.82 | 1.82 | 1.86 | 1.74 | 94,143 |
| December 17, 2025 | 1.75 | 1.77 | 1.77 | 1.8 | 1.75 | 10,208 |
| December 16, 2025 | 1.68 | 1.71 | 1.71 | 1.78 | 1.67 | 49,500 |
| December 15, 2025 | 1.67 | 1.68 | 1.68 | 1.8 | 1.67 | 59,242 |
| December 12, 2025 | 1.71 | 1.67 | 1.67 | 1.72 | 1.65 | 74,697 |
| December 11, 2025 | 1.72 | 1.71 | 1.71 | 1.74 | 1.7 | 36,612 |
| December 10, 2025 | 1.7 | 1.7 | 1.7 | 1.73 | 1.7 | 23,700 |
| December 09, 2025 | 1.76 | 1.7 | 1.7 | 1.76 | 1.68 | 34,300 |
| December 08, 2025 | 1.71 | 1.7 | 1.7 | 1.78 | 1.69 | 107,100 |
| December 05, 2025 | 1.74 | 1.72 | 1.72 | 1.76 | 1.7 | 31,200 |
| December 04, 2025 | 1.75 | 1.71 | 1.71 | 1.78 | 1.71 | 92,600 |
| December 03, 2025 | 1.75 | 1.76 | 1.76 | 1.82 | 1.74 | 68,245 |
| December 02, 2025 | 1.78 | 1.75 | 1.75 | 1.85 | 1.73 | 139,500 |
| December 01, 2025 | 1.83 | 1.78 | 1.78 | 1.95 | 1.76 | 193,900 |
| November 28, 2025 | 1.85 | 1.85 | 1.85 | 1.91 | 1.83 | 6,800 |
| November 27, 2025 | 1.86 | 1.85 | 1.85 | 1.95 | 1.83 | 34,700 |
| November 26, 2025 | 1.88 | 1.86 | 1.86 | 1.93 | 1.85 | 16,900 |
| November 25, 2025 | 1.83 | 1.92 | 1.92 | 1.94 | 1.81 | 29,544 |
| November 24, 2025 | 1.78 | 1.83 | 1.83 | 1.9 | 1.78 | 28,300 |