1.00
+0.06(+6.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.01 | 1 | 1 | 1.01 | 0.95 | 141,826 |
| February 19, 2026 | 0.92 | 0.94 | 0.94 | 0.96 | 0.9 | 48,000 |
| February 18, 2026 | 0.95 | 0.89 | 0.89 | 0.95 | 0.89 | 166,000 |
| February 17, 2026 | 0.91 | 0.92 | 0.92 | 0.93 | 0.86 | 123,000 |
| February 13, 2026 | 0.91 | 0.9 | 0.9 | 0.94 | 0.89 | 171,841 |
| February 12, 2026 | 1.02 | 0.9 | 0.9 | 1.02 | 0.9 | 341,100 |
| February 11, 2026 | 0.95 | 0.95 | 0.95 | 0.98 | 0.92 | 226,549 |
| February 10, 2026 | 0.99 | 0.95 | 0.95 | 0.99 | 0.94 | 153,100 |
| February 09, 2026 | 1.09 | 0.98 | 0.98 | 1.09 | 0.97 | 194,100 |
| February 06, 2026 | 0.91 | 0.97 | 0.97 | 0.98 | 0.91 | 218,213 |
| February 05, 2026 | 0.95 | 0.89 | 0.89 | 0.99 | 0.89 | 524,000 |
| February 04, 2026 | 1.08 | 1.04 | 1.04 | 1.08 | 0.97 | 231,748 |
| February 03, 2026 | 1.06 | 1.05 | 1.05 | 1.08 | 1 | 388,944 |
| February 02, 2026 | 1.05 | 1.01 | 1.01 | 1.1 | 0.99 | 282,600 |
| January 30, 2026 | 1.14 | 1.07 | 1.07 | 1.16 | 1.02 | 590,839 |
| January 29, 2026 | 1.3 | 1.19 | 1.19 | 1.3 | 1.15 | 321,513 |
| January 28, 2026 | 1.27 | 1.27 | 1.27 | 1.33 | 1.19 | 332,722 |
| January 27, 2026 | 1.22 | 1.25 | 1.25 | 1.25 | 1.15 | 179,265 |
| January 26, 2026 | 1.35 | 1.22 | 1.22 | 1.36 | 1.22 | 631,114 |
| January 23, 2026 | 1.26 | 1.31 | 1.31 | 1.32 | 1.23 | 475,114 |
| January 22, 2026 | 1.14 | 1.22 | 1.22 | 1.27 | 1.14 | 246,300 |
| January 21, 2026 | 1.2 | 1.14 | 1.14 | 1.21 | 1.13 | 426,800 |
| January 20, 2026 | 1.18 | 1.19 | 1.19 | 1.23 | 1.18 | 319,322 |
| January 19, 2026 | 1.21 | 1.18 | 1.18 | 1.24 | 1.18 | 222,815 |
| January 16, 2026 | 1.22 | 1.17 | 1.17 | 1.24 | 1.15 | 143,127 |
| January 15, 2026 | 1.18 | 1.21 | 1.21 | 1.22 | 1.15 | 138,336 |
| January 14, 2026 | 1.2 | 1.19 | 1.19 | 1.21 | 1.15 | 187,300 |
| January 13, 2026 | 1.29 | 1.17 | 1.17 | 1.29 | 1.16 | 255,299 |
| January 12, 2026 | 1.2 | 1.3 | 1.3 | 1.36 | 1.2 | 396,300 |
| January 09, 2026 | 1.32 | 1.19 | 1.19 | 1.33 | 1.18 | 425,600 |
| January 08, 2026 | 1.39 | 1.26 | 1.26 | 1.39 | 1.2 | 358,700 |
| January 07, 2026 | 1.35 | 1.41 | 1.41 | 1.42 | 1.3 | 262,700 |
| January 06, 2026 | 1.44 | 1.36 | 1.36 | 1.47 | 1.35 | 398,100 |
| January 05, 2026 | 1.38 | 1.36 | 1.36 | 1.45 | 1.33 | 383,216 |
| January 02, 2026 | 1.24 | 1.28 | 1.28 | 1.32 | 1.24 | 173,146 |
| December 31, 2025 | 1.39 | 1.24 | 1.24 | 1.39 | 1.23 | 129,800 |
| December 30, 2025 | 1.3 | 1.35 | 1.35 | 1.42 | 1.26 | 376,900 |
| December 29, 2025 | 1.3 | 1.28 | 1.28 | 1.32 | 1.23 | 467,534 |
| December 23, 2025 | 1.24 | 1.3 | 1.3 | 1.35 | 1.17 | 412,900 |
| December 22, 2025 | 1.15 | 1.22 | 1.22 | 1.22 | 1.1 | 501,300 |
| December 19, 2025 | 1.07 | 1.12 | 1.12 | 1.14 | 1.06 | 216,823 |
| December 18, 2025 | 1.11 | 1.09 | 1.09 | 1.14 | 1.07 | 120,647 |
| December 17, 2025 | 1.1 | 1.11 | 1.11 | 1.13 | 1.08 | 222,600 |
| December 16, 2025 | 1.09 | 1.08 | 1.08 | 1.11 | 1.06 | 103,100 |
| December 15, 2025 | 1.16 | 1.11 | 1.11 | 1.16 | 1.1 | 150,221 |
| December 12, 2025 | 1.23 | 1.12 | 1.12 | 1.23 | 1.09 | 180,128 |
| December 11, 2025 | 1.15 | 1.2 | 1.2 | 1.2 | 1.12 | 351,410 |
| December 10, 2025 | 1.03 | 1.09 | 1.09 | 1.1 | 1.03 | 266,400 |
| December 09, 2025 | 0.96 | 1.02 | 1.02 | 1.04 | 0.96 | 271,400 |
| December 08, 2025 | 1.02 | 0.95 | 0.95 | 1.02 | 0.93 | 327,901 |
| December 05, 2025 | 1 | 1.02 | 1.02 | 1.06 | 1 | 223,300 |
| December 04, 2025 | 1.05 | 0.99 | 0.99 | 1.05 | 0.98 | 115,600 |
| December 03, 2025 | 1.08 | 1.05 | 1.05 | 1.09 | 1.04 | 184,741 |
| December 02, 2025 | 1.08 | 1.08 | 1.08 | 1.09 | 1.03 | 248,917 |
| December 01, 2025 | 1.07 | 1.06 | 1.06 | 1.1 | 1.03 | 576,045 |
| November 28, 2025 | 0.98 | 1.02 | 1.02 | 1.06 | 0.97 | 365,224 |
| November 27, 2025 | 0.97 | 0.96 | 0.96 | 0.98 | 0.96 | 38,038 |
| November 26, 2025 | 0.97 | 0.96 | 0.96 | 0.98 | 0.93 | 208,017 |
| November 25, 2025 | 0.96 | 0.96 | 0.96 | 0.98 | 0.94 | 79,400 |
| November 24, 2025 | 1.06 | 0.95 | 0.95 | 1.06 | 0.95 | 259,439 |