0.80
-0.03(-3.61%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.79 | 0.8 | 0.8 | 0.81 | 0.76 | 35,798 |
| February 19, 2026 | 0.78 | 0.83 | 0.83 | 0.83 | 0.78 | 20,300 |
| February 18, 2026 | 0.85 | 0.78 | 0.78 | 0.85 | 0.75 | 112,300 |
| February 17, 2026 | 0.86 | 0.86 | 0.86 | 0.9 | 0.85 | 63,799 |
| February 13, 2026 | 0.9 | 0.86 | 0.86 | 0.91 | 0.85 | 20,600 |
| February 12, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.84 | 84,542 |
| February 11, 2026 | 0.87 | 0.9 | 0.9 | 0.9 | 0.87 | 23,030 |
| February 10, 2026 | 0.9 | 0.88 | 0.88 | 0.9 | 0.85 | 56,500 |
| February 09, 2026 | 0.98 | 0.9 | 0.9 | 1 | 0.9 | 89,343 |
| February 06, 2026 | 0.92 | 0.93 | 0.93 | 0.94 | 0.87 | 90,900 |
| February 05, 2026 | 0.86 | 0.87 | 0.87 | 0.92 | 0.86 | 70,400 |
| February 04, 2026 | 0.88 | 0.93 | 0.93 | 0.93 | 0.82 | 102,900 |
| February 03, 2026 | 0.95 | 0.91 | 0.91 | 0.95 | 0.9 | 31,008 |
| February 02, 2026 | 0.91 | 0.87 | 0.87 | 0.92 | 0.86 | 202,837 |
| January 30, 2026 | 1.01 | 0.92 | 0.92 | 1.02 | 0.91 | 100,717 |
| January 29, 2026 | 1.03 | 1 | 1 | 1.05 | 0.99 | 55,714 |
| January 28, 2026 | 1.08 | 1 | 1 | 1.08 | 1 | 112,200 |
| January 27, 2026 | 1.08 | 1.05 | 1.05 | 1.13 | 1.03 | 89,681 |
| January 26, 2026 | 1.12 | 1.08 | 1.08 | 1.14 | 1.05 | 101,800 |
| January 23, 2026 | 1.15 | 1.12 | 1.12 | 1.16 | 1.12 | 65,317 |
| January 22, 2026 | 1.15 | 1.14 | 1.14 | 1.15 | 1.1 | 58,647 |
| January 21, 2026 | 1.14 | 1.12 | 1.12 | 1.15 | 1.11 | 28,541 |
| January 20, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.1 | 85,948 |
| January 19, 2026 | 1.17 | 1.18 | 1.18 | 1.22 | 1.17 | 30,137 |
| January 16, 2026 | 1.19 | 1.19 | 1.19 | 1.22 | 1.15 | 89,820 |
| January 15, 2026 | 1.22 | 1.21 | 1.21 | 1.28 | 1.21 | 10,900 |
| January 14, 2026 | 1.3 | 1.21 | 1.21 | 1.3 | 1.17 | 94,700 |
| January 13, 2026 | 1.45 | 1.34 | 1.34 | 1.45 | 1.31 | 72,959 |
| January 12, 2026 | 1.19 | 1.5 | 1.5 | 1.5 | 1.19 | 366,100 |
| January 09, 2026 | 1.14 | 1.24 | 1.24 | 1.26 | 1.14 | 117,815 |
| January 08, 2026 | 1.06 | 1.1 | 1.1 | 1.13 | 1.06 | 49,400 |
| January 07, 2026 | 1.03 | 1.04 | 1.04 | 1.12 | 1.03 | 80,813 |
| January 06, 2026 | 1.04 | 1.03 | 1.03 | 1.05 | 1.03 | 50,900 |
| January 05, 2026 | 0.93 | 1.02 | 1.02 | 1.05 | 0.93 | 64,900 |
| January 02, 2026 | 0.93 | 0.93 | 0.93 | 0.97 | 0.93 | 76,168 |
| December 31, 2025 | 0.9 | 0.89 | 0.89 | 0.93 | 0.89 | 27,046 |
| December 30, 2025 | 0.93 | 0.91 | 0.91 | 0.95 | 0.91 | 38,313 |
| December 29, 2025 | 0.92 | 0.94 | 0.94 | 0.97 | 0.91 | 27,132 |
| December 23, 2025 | 1 | 1 | 1 | 1.02 | 1 | 39,100 |
| December 22, 2025 | 1.02 | 1 | 1 | 1.04 | 0.96 | 69,000 |
| December 19, 2025 | 1.04 | 1.05 | 1.05 | 1.08 | 0.99 | 62,104 |
| December 18, 2025 | 1 | 1.02 | 1.02 | 1.02 | 0.95 | 105,142 |
| December 17, 2025 | 0.9 | 0.95 | 0.95 | 0.97 | 0.89 | 85,500 |
| December 16, 2025 | 0.9 | 0.9 | 0.9 | 0.92 | 0.89 | 39,835 |
| December 15, 2025 | 0.96 | 0.92 | 0.92 | 0.96 | 0.92 | 65,813 |
| December 12, 2025 | 1 | 0.97 | 0.97 | 1 | 0.96 | 89,588 |
| December 11, 2025 | 0.99 | 0.99 | 0.99 | 1 | 0.98 | 17,200 |
| December 10, 2025 | 1.01 | 1 | 1 | 1.01 | 0.99 | 26,600 |
| December 09, 2025 | 1.03 | 1.03 | 1.03 | 1.04 | 0.99 | 31,632 |
| December 08, 2025 | 1 | 1.02 | 1.02 | 1.02 | 1 | 47,401 |
| December 05, 2025 | 1.02 | 1.02 | 1.02 | 1.03 | 1 | 55,900 |
| December 04, 2025 | 1.06 | 1.04 | 1.04 | 1.06 | 1.03 | 23,200 |
| December 03, 2025 | 1.07 | 1.06 | 1.06 | 1.07 | 1.04 | 55,000 |
| December 02, 2025 | 1.07 | 1.1 | 1.1 | 1.11 | 1.07 | 21,401 |
| December 01, 2025 | 1.09 | 1.06 | 1.06 | 1.11 | 1.04 | 13,700 |
| November 28, 2025 | 1.1 | 1.12 | 1.12 | 1.12 | 1.06 | 12,029 |
| November 27, 2025 | 1.06 | 1.12 | 1.12 | 1.12 | 1.02 | 16,300 |
| November 26, 2025 | 1.03 | 1.07 | 1.07 | 1.11 | 1 | 82,456 |
| November 25, 2025 | 1.06 | 1.08 | 1.08 | 1.15 | 1.05 | 74,543 |
| November 24, 2025 | 1.01 | 1.02 | 1.02 | 1.03 | 1.01 | 17,200 |