5.54
+0.045(+0.82%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.65 | 5.54 | 5.54 | 5.7 | 5.41 | 101,709 |
| February 19, 2026 | 5.36 | 5.49 | 5.49 | 5.55 | 5.36 | 87,105 |
| February 18, 2026 | 5.26 | 5.42 | 5.42 | 5.44 | 5.26 | 50,087 |
| February 17, 2026 | 5.12 | 5.09 | 5.09 | 5.15 | 4.9 | 56,562 |
| February 13, 2026 | 5.15 | 5.22 | 5.22 | 5.35 | 5.15 | 54,039 |
| February 12, 2026 | 5.38 | 5.17 | 5.17 | 5.38 | 5.17 | 51,707 |
| February 11, 2026 | 5.37 | 5.3 | 5.3 | 5.45 | 5.18 | 105,804 |
| February 10, 2026 | 5.37 | 5.26 | 5.26 | 5.37 | 5.24 | 112,022 |
| February 09, 2026 | 5.08 | 5.36 | 5.36 | 5.36 | 5.05 | 152,076 |
| February 06, 2026 | 4.86 | 4.97 | 4.97 | 4.97 | 4.72 | 51,645 |
| February 05, 2026 | 4.85 | 4.78 | 4.78 | 4.97 | 4.72 | 138,907 |
| February 04, 2026 | 5.59 | 4.87 | 4.87 | 5.59 | 4.86 | 282,927 |
| February 03, 2026 | 5.36 | 5.54 | 5.54 | 5.63 | 5.36 | 132,774 |
| February 02, 2026 | 5.2 | 5.19 | 5.19 | 5.35 | 5.12 | 231,090 |
| January 30, 2026 | 5.53 | 5.41 | 5.41 | 5.72 | 5.36 | 66,628 |
| January 29, 2026 | 5.95 | 5.71 | 5.71 | 5.95 | 5.5 | 334,218 |
| January 28, 2026 | 5.42 | 5.66 | 5.66 | 5.73 | 5.41 | 375,306 |
| January 27, 2026 | 5.09 | 5.36 | 5.36 | 5.38 | 5.09 | 136,504 |
| January 26, 2026 | 5.53 | 5.24 | 5.24 | 5.53 | 5.15 | 130,813 |
| January 23, 2026 | 5.45 | 5.3 | 5.3 | 5.45 | 5.21 | 254,251 |
| January 22, 2026 | 5.29 | 5.34 | 5.34 | 5.35 | 5.27 | 186,955 |
| January 21, 2026 | 5.05 | 5.1 | 5.1 | 5.15 | 5.05 | 61,371 |
| January 20, 2026 | 5.06 | 5.16 | 5.16 | 5.17 | 5.05 | 153,368 |
| January 19, 2026 | 5.05 | 5.21 | 5.21 | 5.21 | 5.05 | 17,908 |
| January 16, 2026 | 4.99 | 4.99 | 4.99 | 5.15 | 4.99 | 144,106 |
| January 15, 2026 | 4.93 | 4.95 | 4.95 | 5.03 | 4.93 | 14,985 |
| January 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 38,398 |
| January 13, 2026 | 4.73 | 4.72 | 4.72 | 4.73 | 4.68 | 48,869 |
| January 12, 2026 | 4.62 | 4.64 | 4.64 | 4.64 | 4.62 | 136,047 |
| January 09, 2026 | 4.83 | 4.61 | 4.61 | 4.83 | 4.6 | 247,306 |
| January 08, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 59,411 |
| January 07, 2026 | 4.47 | 4.57 | 4.57 | 4.57 | 4.47 | 195,077 |
| January 06, 2026 | 4.52 | 4.48 | 4.48 | 4.57 | 4.45 | 129,487 |
| January 05, 2026 | 4.3 | 4.42 | 4.42 | 4.42 | 4.2 | 171,184 |
| January 02, 2026 | 3.98 | 4.14 | 4.14 | 4.14 | 3.98 | 180,696 |
| December 31, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1,000 |
| December 30, 2025 | 3.69 | 3.67 | 3.67 | 3.69 | 3.66 | 41,817 |
| December 29, 2025 | 3.65 | 3.75 | 3.75 | 3.79 | 3.63 | 80,978 |
| December 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1,800 |
| December 23, 2025 | 3.93 | 3.87 | 3.87 | 3.93 | 3.87 | 405,081 |
| December 22, 2025 | 3.82 | 3.91 | 3.91 | 3.93 | 3.82 | 250,036 |
| December 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 500 |
| December 18, 2025 | 3.54 | 3.51 | 3.51 | 3.54 | 3.51 | 35,944 |
| December 17, 2025 | 3.58 | 3.46 | 3.46 | 3.64 | 3.46 | 27,093 |
| December 16, 2025 | 3.49 | 3.54 | 3.54 | 3.54 | 3.49 | 30,946 |
| December 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 83,686 |
| December 12, 2025 | 3.76 | 3.6 | 3.6 | 3.77 | 3.6 | 78,174 |
| December 11, 2025 | 3.72 | 3.86 | 3.86 | 3.86 | 3.72 | 200,880 |
| December 10, 2025 | 3.62 | 3.68 | 3.68 | 3.68 | 3.6 | 181,071 |
| December 09, 2025 | 3.81 | 3.77 | 3.77 | 3.81 | 3.77 | 230,494 |
| December 08, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.76 | 21,724 |
| December 05, 2025 | 3.87 | 3.78 | 3.78 | 3.9 | 3.78 | 21,345 |
| December 04, 2025 | 3.8 | 3.95 | 3.95 | 3.97 | 3.8 | 21,212 |
| December 03, 2025 | 3.66 | 3.67 | 3.67 | 3.67 | 3.6 | 104,206 |
| December 02, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 118,366 |
| December 01, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 41,814 |
| November 28, 2025 | 3.61 | 3.6 | 3.6 | 3.63 | 3.59 | 48,267 |
| November 26, 2025 | 3.53 | 3.58 | 3.58 | 3.58 | 3.53 | 33,733 |
| November 25, 2025 | 3.34 | 3.43 | 3.43 | 3.43 | 3.32 | 57,384 |
| November 24, 2025 | 3.22 | 3.26 | 3.26 | 3.26 | 3.22 | 74,449 |