0.96
-0.03(-3.03%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.96 | 0.96 | 0.96 | 1.05 | 0.96 | 305,200 |
| February 19, 2026 | 0.91 | 0.99 | 0.99 | 0.99 | 0.89 | 232,013 |
| February 18, 2026 | 0.93 | 0.91 | 0.91 | 0.93 | 0.9 | 172,545 |
| February 17, 2026 | 0.94 | 0.95 | 0.95 | 0.95 | 0.91 | 207,411 |
| February 13, 2026 | 0.95 | 0.94 | 0.94 | 0.99 | 0.93 | 173,096 |
| February 12, 2026 | 0.97 | 0.97 | 0.97 | 0.99 | 0.92 | 416,666 |
| February 11, 2026 | 1.06 | 1 | 1 | 1.09 | 0.97 | 295,008 |
| February 10, 2026 | 1.07 | 1.03 | 1.03 | 1.08 | 1.02 | 251,216 |
| February 09, 2026 | 1.13 | 1.07 | 1.07 | 1.13 | 1.07 | 67,900 |
| February 06, 2026 | 1.1 | 1.07 | 1.07 | 1.11 | 1.07 | 132,935 |
| February 05, 2026 | 1.15 | 1.07 | 1.07 | 1.15 | 1.07 | 261,130 |
| February 04, 2026 | 1.11 | 1.16 | 1.16 | 1.16 | 1.11 | 105,449 |
| February 03, 2026 | 1.2 | 1.15 | 1.15 | 1.23 | 1.14 | 247,500 |
| February 02, 2026 | 1.15 | 1.24 | 1.24 | 1.25 | 1.11 | 222,600 |
| January 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 72,907 |
| January 29, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.16 | 145,200 |
| January 28, 2026 | 1.18 | 1.16 | 1.16 | 1.19 | 1.16 | 48,130 |
| January 27, 2026 | 1.15 | 1.17 | 1.17 | 1.19 | 1.15 | 78,845 |
| January 26, 2026 | 1.2 | 1.14 | 1.14 | 1.2 | 1.12 | 161,047 |
| January 23, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.16 | 148,119 |
| January 22, 2026 | 1.2 | 1.18 | 1.18 | 1.2 | 1.16 | 98,200 |
| January 21, 2026 | 1.11 | 1.19 | 1.19 | 1.19 | 1.08 | 268,440 |
| January 20, 2026 | 1.16 | 1.12 | 1.12 | 1.17 | 1.09 | 538,344 |
| January 19, 2026 | 1.17 | 1.17 | 1.17 | 1.18 | 1.15 | 67,343 |
| January 16, 2026 | 1.21 | 1.18 | 1.18 | 1.21 | 1.16 | 147,896 |
| January 15, 2026 | 1.23 | 1.2 | 1.2 | 1.23 | 1.18 | 137,176 |
| January 14, 2026 | 1.23 | 1.22 | 1.22 | 1.26 | 1.22 | 159,399 |
| January 13, 2026 | 1.34 | 1.24 | 1.24 | 1.34 | 1.23 | 232,150 |
| January 12, 2026 | 1.3 | 1.29 | 1.29 | 1.34 | 1.25 | 191,083 |
| January 09, 2026 | 1.26 | 1.29 | 1.29 | 1.3 | 1.26 | 150,623 |
| January 08, 2026 | 1.27 | 1.24 | 1.24 | 1.27 | 1.22 | 121,855 |
| January 07, 2026 | 1.27 | 1.26 | 1.26 | 1.28 | 1.25 | 193,371 |
| January 06, 2026 | 1.33 | 1.29 | 1.29 | 1.33 | 1.25 | 145,866 |
| January 05, 2026 | 1.33 | 1.3 | 1.3 | 1.38 | 1.25 | 291,741 |
| January 02, 2026 | 1.24 | 1.3 | 1.3 | 1.34 | 1.2 | 332,563 |
| December 31, 2025 | 1.28 | 1.2 | 1.2 | 1.28 | 1.18 | 413,549 |
| December 30, 2025 | 1.18 | 1.25 | 1.25 | 1.27 | 1.17 | 803,920 |
| December 29, 2025 | 1.15 | 1.18 | 1.18 | 1.18 | 1.13 | 298,567 |
| December 23, 2025 | 1.15 | 1.16 | 1.16 | 1.17 | 1.13 | 232,401 |
| December 22, 2025 | 1.16 | 1.16 | 1.16 | 1.19 | 1.12 | 830,623 |
| December 19, 2025 | 1.17 | 1.16 | 1.16 | 1.2 | 1.15 | 301,511 |
| December 18, 2025 | 1.22 | 1.16 | 1.16 | 1.27 | 1.15 | 555,725 |
| December 17, 2025 | 1.22 | 1.23 | 1.23 | 1.29 | 1.22 | 339,503 |
| December 16, 2025 | 1.25 | 1.21 | 1.21 | 1.25 | 1.21 | 263,534 |
| December 15, 2025 | 1.32 | 1.25 | 1.25 | 1.32 | 1.22 | 132,281 |
| December 12, 2025 | 1.29 | 1.27 | 1.27 | 1.34 | 1.27 | 292,214 |
| December 11, 2025 | 1.23 | 1.3 | 1.3 | 1.31 | 1.17 | 641,951 |
| December 10, 2025 | 1.21 | 1.23 | 1.23 | 1.26 | 1.2 | 528,324 |
| December 09, 2025 | 1.25 | 1.22 | 1.22 | 1.27 | 1.2 | 1.43M |
| December 08, 2025 | 1.37 | 1.27 | 1.27 | 1.37 | 1.25 | 1.47M |
| December 05, 2025 | 1.38 | 1.36 | 1.36 | 1.41 | 1.35 | 495,427 |
| December 04, 2025 | 1.38 | 1.37 | 1.37 | 1.41 | 1.35 | 593,875 |
| December 03, 2025 | 1.43 | 1.38 | 1.38 | 1.43 | 1.34 | 1.08M |
| December 02, 2025 | 1.42 | 1.42 | 1.42 | 1.56 | 1.37 | 1.12M |
| December 01, 2025 | 1.42 | 1.44 | 1.44 | 1.46 | 1.3 | 1.41M |
| November 28, 2025 | 1.73 | 1.41 | 1.41 | 1.73 | 1.38 | 3.46M |
| November 27, 2025 | 2.09 | 1.91 | 1.91 | 2.09 | 1.91 | 242,605 |
| November 26, 2025 | 2 | 2 | 2 | 2.01 | 1.91 | 176,089 |
| November 25, 2025 | 1.96 | 1.98 | 1.98 | 2.04 | 1.9 | 275,976 |
| November 24, 2025 | 1.85 | 1.92 | 1.92 | 1.96 | 1.8 | 220,817 |