1.78
+0.09(+5.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.7 | 1.78 | 1.78 | 1.8 | 1.65 | 484,700 |
| February 19, 2026 | 1.67 | 1.69 | 1.69 | 1.71 | 1.61 | 585,100 |
| February 18, 2026 | 1.65 | 1.67 | 1.67 | 1.67 | 1.6 | 437,121 |
| February 17, 2026 | 1.58 | 1.6 | 1.6 | 1.62 | 1.5 | 739,600 |
| February 13, 2026 | 1.55 | 1.6 | 1.6 | 1.63 | 1.55 | 1.06M |
| February 12, 2026 | 1.62 | 1.53 | 1.53 | 1.69 | 1.52 | 784,000 |
| February 11, 2026 | 1.5 | 1.61 | 1.61 | 1.64 | 1.5 | 495,615 |
| February 10, 2026 | 1.54 | 1.5 | 1.5 | 1.54 | 1.47 | 421,144 |
| February 09, 2026 | 1.49 | 1.53 | 1.53 | 1.54 | 1.46 | 1.17M |
| February 06, 2026 | 1.35 | 1.45 | 1.45 | 1.48 | 1.35 | 284,937 |
| February 05, 2026 | 1.44 | 1.34 | 1.34 | 1.44 | 1.32 | 602,000 |
| February 04, 2026 | 1.59 | 1.49 | 1.49 | 1.59 | 1.44 | 694,200 |
| February 03, 2026 | 1.57 | 1.59 | 1.59 | 1.59 | 1.53 | 539,423 |
| February 02, 2026 | 1.4 | 1.48 | 1.48 | 1.52 | 1.4 | 771,263 |
| January 30, 2026 | 1.63 | 1.49 | 1.49 | 1.63 | 1.44 | 1.66M |
| January 29, 2026 | 1.78 | 1.69 | 1.69 | 1.82 | 1.58 | 1.17M |
| January 28, 2026 | 1.83 | 1.77 | 1.77 | 1.89 | 1.73 | 1.14M |
| January 27, 2026 | 1.77 | 1.8 | 1.8 | 1.8 | 1.63 | 764,715 |
| January 26, 2026 | 1.88 | 1.73 | 1.73 | 1.89 | 1.73 | 881,836 |
| January 23, 2026 | 1.8 | 1.79 | 1.79 | 1.9 | 1.79 | 1.09M |
| January 22, 2026 | 1.63 | 1.78 | 1.78 | 1.81 | 1.62 | 1.44M |
| January 21, 2026 | 1.6 | 1.61 | 1.61 | 1.62 | 1.57 | 1.54M |
| January 20, 2026 | 1.63 | 1.56 | 1.56 | 1.63 | 1.56 | 931,145 |
| January 19, 2026 | 1.44 | 1.57 | 1.57 | 1.59 | 1.44 | 1.45M |
| January 16, 2026 | 1.4 | 1.43 | 1.43 | 1.45 | 1.4 | 519,107 |
| January 15, 2026 | 1.45 | 1.4 | 1.4 | 1.45 | 1.4 | 380,600 |
| January 14, 2026 | 1.42 | 1.47 | 1.47 | 1.47 | 1.4 | 890,500 |
| January 13, 2026 | 1.39 | 1.4 | 1.4 | 1.42 | 1.33 | 1.35M |
| January 12, 2026 | 1.26 | 1.38 | 1.38 | 1.41 | 1.26 | 3.78M |
| January 09, 2026 | 1.23 | 1.26 | 1.26 | 1.27 | 1.19 | 429,800 |
| January 08, 2026 | 1.23 | 1.22 | 1.22 | 1.23 | 1.18 | 440,700 |
| January 07, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.19 | 604,200 |
| January 06, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.22 | 603,500 |
| January 05, 2026 | 1.24 | 1.23 | 1.23 | 1.29 | 1.23 | 404,147 |
| January 02, 2026 | 1.23 | 1.22 | 1.22 | 1.27 | 1.21 | 437,409 |
| December 31, 2025 | 1.24 | 1.22 | 1.22 | 1.27 | 1.21 | 723,500 |
| December 30, 2025 | 1.26 | 1.28 | 1.28 | 1.33 | 1.22 | 789,400 |
| December 29, 2025 | 1.37 | 1.28 | 1.28 | 1.37 | 1.26 | 922,924 |
| December 23, 2025 | 1.32 | 1.38 | 1.38 | 1.39 | 1.29 | 863,700 |
| December 22, 2025 | 1.29 | 1.31 | 1.31 | 1.31 | 1.23 | 809,112 |
| December 19, 2025 | 1.14 | 1.24 | 1.24 | 1.25 | 1.13 | 1.15M |
| December 18, 2025 | 1.12 | 1.15 | 1.15 | 1.16 | 1.09 | 1.35M |
| December 17, 2025 | 1.09 | 1.11 | 1.11 | 1.13 | 1.07 | 982,447 |
| December 16, 2025 | 1.1 | 1.09 | 1.09 | 1.15 | 1.08 | 837,000 |
| December 15, 2025 | 1.08 | 1.09 | 1.09 | 1.14 | 1.08 | 525,724 |
| December 12, 2025 | 1.09 | 1.07 | 1.07 | 1.12 | 1.07 | 961,501 |
| December 11, 2025 | 1 | 1.09 | 1.09 | 1.09 | 1 | 370,700 |
| December 10, 2025 | 1.04 | 1.01 | 1.01 | 1.04 | 0.99 | 373,600 |
| December 09, 2025 | 1.02 | 1.01 | 1.01 | 1.03 | 1 | 120,226 |
| December 08, 2025 | 1.06 | 1.01 | 1.01 | 1.06 | 1.01 | 146,119 |
| December 05, 2025 | 1.07 | 1.07 | 1.07 | 1.1 | 1.04 | 344,542 |
| December 04, 2025 | 1.12 | 1.07 | 1.07 | 1.12 | 1.06 | 416,800 |
| December 03, 2025 | 1 | 1.14 | 1.14 | 1.14 | 0.98 | 969,000 |
| December 02, 2025 | 0.98 | 1.01 | 1.01 | 1.01 | 0.93 | 354,943 |
| December 01, 2025 | 1.09 | 0.99 | 0.99 | 1.09 | 0.99 | 545,326 |
| November 28, 2025 | 1.06 | 1.07 | 1.07 | 1.09 | 1.06 | 188,025 |
| November 27, 2025 | 1.07 | 1.05 | 1.05 | 1.09 | 1.03 | 155,907 |
| November 26, 2025 | 1.08 | 1.03 | 1.03 | 1.09 | 1.03 | 503,100 |
| November 25, 2025 | 0.97 | 1.05 | 1.05 | 1.06 | 0.96 | 609,421 |
| November 24, 2025 | 0.88 | 0.97 | 0.97 | 1.01 | 0.88 | 956,338 |