1.58
+0.09(+6.04%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.51 | 1.58 | 1.58 | 1.58 | 1.5 | 462,706 |
| February 19, 2026 | 1.53 | 1.49 | 1.49 | 1.54 | 1.44 | 1.12M |
| February 18, 2026 | 1.53 | 1.51 | 1.51 | 1.57 | 1.51 | 312,600 |
| February 17, 2026 | 1.53 | 1.52 | 1.52 | 1.53 | 1.49 | 202,648 |
| February 13, 2026 | 1.52 | 1.54 | 1.54 | 1.58 | 1.51 | 204,000 |
| February 12, 2026 | 1.56 | 1.45 | 1.45 | 1.59 | 1.45 | 505,600 |
| February 11, 2026 | 1.58 | 1.58 | 1.58 | 1.61 | 1.54 | 372,100 |
| February 10, 2026 | 1.61 | 1.57 | 1.57 | 1.61 | 1.54 | 421,536 |
| February 09, 2026 | 1.53 | 1.6 | 1.6 | 1.63 | 1.53 | 602,100 |
| February 06, 2026 | 1.49 | 1.52 | 1.52 | 1.56 | 1.49 | 360,700 |
| February 05, 2026 | 1.5 | 1.43 | 1.43 | 1.53 | 1.42 | 552,800 |
| February 04, 2026 | 1.69 | 1.59 | 1.59 | 1.69 | 1.54 | 563,831 |
| February 03, 2026 | 1.58 | 1.61 | 1.61 | 1.67 | 1.56 | 1.38M |
| February 02, 2026 | 1.5 | 1.53 | 1.53 | 1.57 | 1.46 | 1.04M |
| January 30, 2026 | 1.67 | 1.56 | 1.56 | 1.67 | 1.5 | 1.39M |
| January 29, 2026 | 1.82 | 1.73 | 1.73 | 1.82 | 1.7 | 1.55M |
| January 28, 2026 | 1.88 | 1.78 | 1.78 | 1.88 | 1.77 | 544,900 |
| January 27, 2026 | 1.78 | 1.8 | 1.8 | 1.81 | 1.71 | 902,700 |
| January 26, 2026 | 1.82 | 1.76 | 1.76 | 1.93 | 1.76 | 1.88M |
| January 23, 2026 | 1.66 | 1.71 | 1.71 | 1.71 | 1.62 | 1.14M |
| January 22, 2026 | 1.52 | 1.64 | 1.61 | 1.68 | 1.52 | 1.73M |
| January 21, 2026 | 1.52 | 1.52 | 1.49 | 1.55 | 1.51 | 1.14M |
| January 20, 2026 | 1.5 | 1.47 | 1.45 | 1.5 | 1.45 | 1.12M |
| January 19, 2026 | 1.41 | 1.45 | 1.43 | 1.5 | 1.41 | 1.05M |
| January 16, 2026 | 1.38 | 1.38 | 1.38 | 1.42 | 1.38 | 750,120 |
| January 15, 2026 | 1.36 | 1.37 | 1.37 | 1.41 | 1.36 | 470,431 |
| January 14, 2026 | 1.37 | 1.41 | 1.41 | 1.42 | 1.37 | 1.1M |
| January 13, 2026 | 1.37 | 1.39 | 1.39 | 1.44 | 1.35 | 1.94M |
| January 12, 2026 | 1.33 | 1.36 | 1.36 | 1.37 | 1.33 | 917,900 |
| January 09, 2026 | 1.3 | 1.32 | 1.32 | 1.32 | 1.28 | 674,645 |
| January 08, 2026 | 1.33 | 1.32 | 1.32 | 1.33 | 1.31 | 179,836 |
| January 07, 2026 | 1.34 | 1.33 | 1.33 | 1.34 | 1.3 | 548,700 |
| January 06, 2026 | 1.33 | 1.34 | 1.34 | 1.35 | 1.32 | 316,563 |
| January 05, 2026 | 1.29 | 1.33 | 1.33 | 1.34 | 1.29 | 463,633 |
| January 02, 2026 | 1.29 | 1.27 | 1.27 | 1.3 | 1.24 | 390,500 |
| December 31, 2025 | 1.32 | 1.27 | 1.27 | 1.32 | 1.26 | 252,133 |
| December 30, 2025 | 1.3 | 1.31 | 1.31 | 1.33 | 1.27 | 658,000 |
| December 29, 2025 | 1.37 | 1.29 | 1.29 | 1.38 | 1.29 | 586,600 |
| December 23, 2025 | 1.37 | 1.35 | 1.35 | 1.38 | 1.34 | 628,400 |
| December 22, 2025 | 1.37 | 1.34 | 1.34 | 1.38 | 1.32 | 939,500 |
| December 19, 2025 | 1.33 | 1.3 | 1.3 | 1.34 | 1.29 | 417,334 |
| December 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.3 | 224,900 |
| December 17, 2025 | 1.3 | 1.33 | 1.33 | 1.33 | 1.29 | 523,941 |
| December 16, 2025 | 1.28 | 1.28 | 1.28 | 1.3 | 1.26 | 124,000 |
| December 15, 2025 | 1.31 | 1.32 | 1.32 | 1.33 | 1.3 | 452,019 |
| December 12, 2025 | 1.32 | 1.29 | 1.29 | 1.35 | 1.27 | 505,884 |
| December 11, 2025 | 1.26 | 1.3 | 1.3 | 1.32 | 1.26 | 791,760 |
| December 10, 2025 | 1.2 | 1.25 | 1.25 | 1.26 | 1.2 | 250,644 |
| December 09, 2025 | 1.17 | 1.22 | 1.22 | 1.22 | 1.17 | 279,500 |
| December 08, 2025 | 1.24 | 1.17 | 1.17 | 1.24 | 1.17 | 446,500 |
| December 05, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.22 | 137,500 |
| December 04, 2025 | 1.26 | 1.23 | 1.23 | 1.26 | 1.22 | 413,000 |
| December 03, 2025 | 1.27 | 1.26 | 1.26 | 1.27 | 1.24 | 411,500 |
| December 02, 2025 | 1.26 | 1.26 | 1.26 | 1.28 | 1.24 | 345,915 |
| December 01, 2025 | 1.24 | 1.29 | 1.29 | 1.29 | 1.22 | 561,600 |
| November 28, 2025 | 1.19 | 1.24 | 1.24 | 1.24 | 1.18 | 351,000 |
| November 27, 2025 | 1.2 | 1.2 | 1.2 | 1.21 | 1.18 | 561,937 |
| November 26, 2025 | 1.19 | 1.23 | 1.23 | 1.23 | 1.18 | 481,500 |
| November 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 115,791 |
| November 24, 2025 | 1.14 | 1.18 | 1.18 | 1.19 | 1.12 | 345,857 |