5.13
-0.02(-0.39%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.12 | 5.13 | 5.13 | 5.31 | 5.09 | 481,582 |
| February 19, 2026 | 4.88 | 5.15 | 5.15 | 5.15 | 4.86 | 456,029 |
| February 18, 2026 | 4.91 | 4.87 | 4.87 | 5.02 | 4.85 | 358,200 |
| February 17, 2026 | 4.87 | 4.9 | 4.9 | 4.95 | 4.76 | 512,400 |
| February 13, 2026 | 4.62 | 4.87 | 4.87 | 4.92 | 4.62 | 539,600 |
| February 12, 2026 | 4.7 | 4.59 | 4.59 | 4.73 | 4.55 | 293,842 |
| February 11, 2026 | 4.84 | 4.7 | 4.7 | 4.87 | 4.63 | 404,536 |
| February 10, 2026 | 4.91 | 4.86 | 4.86 | 4.96 | 4.78 | 357,800 |
| February 09, 2026 | 4.77 | 4.87 | 4.87 | 4.94 | 4.7 | 377,000 |
| February 06, 2026 | 4.66 | 4.77 | 4.77 | 4.77 | 4.61 | 629,026 |
| February 05, 2026 | 5.05 | 4.52 | 4.52 | 5.05 | 4.5 | 990,710 |
| February 04, 2026 | 5.56 | 5.11 | 5.11 | 5.56 | 5 | 1.27M |
| February 03, 2026 | 5.45 | 5.55 | 5.55 | 5.58 | 5.39 | 498,000 |
| February 02, 2026 | 5.5 | 5.38 | 5.38 | 5.51 | 5.31 | 313,832 |
| January 30, 2026 | 5.6 | 5.51 | 5.51 | 5.66 | 5.5 | 338,600 |
| January 29, 2026 | 5.87 | 5.67 | 5.67 | 5.87 | 5.6 | 446,038 |
| January 28, 2026 | 6.05 | 5.86 | 5.86 | 6.08 | 5.86 | 493,300 |
| January 27, 2026 | 6.01 | 6.02 | 6.02 | 6.08 | 5.89 | 348,400 |
| January 26, 2026 | 6.07 | 5.94 | 5.94 | 6.07 | 5.92 | 339,100 |
| January 23, 2026 | 5.98 | 6.08 | 6.08 | 6.15 | 5.91 | 370,236 |
| January 22, 2026 | 5.9 | 5.98 | 5.98 | 6.06 | 5.87 | 492,511 |
| January 21, 2026 | 5.73 | 5.86 | 5.86 | 5.9 | 5.73 | 446,200 |
| January 20, 2026 | 5.78 | 5.74 | 5.74 | 5.78 | 5.57 | 609,800 |
| January 19, 2026 | 5.84 | 5.82 | 5.82 | 5.87 | 5.8 | 129,200 |
| January 16, 2026 | 5.92 | 5.9 | 5.9 | 5.92 | 5.83 | 347,200 |
| January 15, 2026 | 5.91 | 5.91 | 5.91 | 5.99 | 5.82 | 512,034 |
| January 14, 2026 | 5.88 | 5.9 | 5.9 | 5.93 | 5.83 | 525,400 |
| January 13, 2026 | 5.94 | 5.92 | 5.92 | 5.94 | 5.86 | 409,707 |
| January 12, 2026 | 5.88 | 5.92 | 5.92 | 6.07 | 5.77 | 629,940 |
| January 09, 2026 | 6.05 | 5.89 | 5.89 | 6.09 | 5.89 | 451,400 |
| January 08, 2026 | 5.86 | 5.9 | 5.9 | 5.97 | 5.84 | 506,500 |
| January 07, 2026 | 5.85 | 5.89 | 5.89 | 5.92 | 5.8 | 438,400 |
| January 06, 2026 | 5.94 | 5.85 | 5.85 | 5.94 | 5.69 | 663,400 |
| January 05, 2026 | 6.04 | 5.89 | 5.89 | 6.04 | 5.8 | 796,147 |
| January 02, 2026 | 5.94 | 5.94 | 5.94 | 6.09 | 5.88 | 653,900 |
| December 31, 2025 | 5.81 | 5.77 | 5.77 | 5.93 | 5.73 | 601,500 |
| December 30, 2025 | 5.96 | 5.83 | 5.83 | 6.12 | 5.81 | 679,933 |
| December 29, 2025 | 6.11 | 5.9 | 5.9 | 6.24 | 5.9 | 927,023 |
| December 23, 2025 | 6.46 | 6.37 | 6.37 | 6.65 | 6.06 | 1.19M |
| December 22, 2025 | 6.85 | 6.47 | 6.47 | 6.91 | 6.43 | 561,100 |
| December 19, 2025 | 7.58 | 6.85 | 6.85 | 7.88 | 6.74 | 1M |
| December 18, 2025 | 7.98 | 7.44 | 7.44 | 8.75 | 7.42 | 2.41M |
| December 17, 2025 | 7.76 | 7.71 | 7.71 | 8.25 | 7.58 | 1.01M |
| December 16, 2025 | 6.86 | 7.59 | 7.59 | 7.77 | 6.76 | 1.19M |
| December 15, 2025 | 7.5 | 7.03 | 7.03 | 7.5 | 6.97 | 1.23M |
| December 12, 2025 | 7.38 | 7.44 | 7.44 | 7.57 | 6.77 | 2.33M |
| December 11, 2025 | 6.24 | 6.25 | 6.25 | 6.31 | 6.16 | 221,200 |
| December 10, 2025 | 6.28 | 6.26 | 6.26 | 6.37 | 6.19 | 276,917 |
| December 09, 2025 | 6.16 | 6.34 | 6.34 | 6.48 | 6.15 | 300,542 |
| December 08, 2025 | 6.39 | 6.21 | 6.21 | 6.39 | 6.17 | 245,400 |
| December 05, 2025 | 6.36 | 6.39 | 6.39 | 6.47 | 6.34 | 226,400 |
| December 04, 2025 | 6.34 | 6.39 | 6.39 | 6.48 | 6.32 | 309,300 |
| December 03, 2025 | 6.29 | 6.35 | 6.35 | 6.47 | 6.22 | 268,931 |
| December 02, 2025 | 6.36 | 6.28 | 6.28 | 6.59 | 6.27 | 369,044 |
| December 01, 2025 | 6.34 | 6.37 | 6.37 | 6.48 | 6.28 | 317,811 |
| November 28, 2025 | 6.39 | 6.43 | 6.43 | 6.46 | 6.36 | 154,600 |
| November 27, 2025 | 6.4 | 6.39 | 6.39 | 6.44 | 6.36 | 112,385 |
| November 26, 2025 | 6.34 | 6.43 | 6.43 | 6.5 | 6.3 | 402,513 |
| November 25, 2025 | 6.15 | 6.33 | 6.33 | 6.34 | 6.1 | 320,800 |
| November 24, 2025 | 5.86 | 6.16 | 6.16 | 6.3 | 5.86 | 517,646 |