4.81
+0.54(+12.65%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.3 | 4.81 | 4.81 | 5.1 | 4.15 | 774,927 |
| February 19, 2026 | 4.1 | 4.27 | 4.27 | 4.29 | 4.1 | 317,500 |
| February 18, 2026 | 4 | 4.09 | 4.09 | 4.15 | 3.95 | 324,730 |
| February 17, 2026 | 4.36 | 3.88 | 3.88 | 4.36 | 3.8 | 410,700 |
| February 13, 2026 | 4.28 | 4.28 | 4.28 | 4.45 | 4.25 | 507,720 |
| February 12, 2026 | 4.75 | 4.24 | 4.24 | 4.86 | 4.2 | 358,700 |
| February 11, 2026 | 4.68 | 4.75 | 4.75 | 4.96 | 4.6 | 362,315 |
| February 10, 2026 | 4.47 | 4.59 | 4.59 | 4.62 | 4.42 | 261,192 |
| February 09, 2026 | 4.56 | 4.46 | 4.46 | 4.72 | 4.42 | 611,300 |
| February 06, 2026 | 3.45 | 4.08 | 4.08 | 4.11 | 3.45 | 442,600 |
| February 05, 2026 | 3.85 | 3.42 | 3.42 | 3.87 | 3.35 | 462,628 |
| February 04, 2026 | 4.25 | 4.09 | 4.09 | 4.41 | 3.92 | 324,000 |
| February 03, 2026 | 4.4 | 4.17 | 4.17 | 4.4 | 4.04 | 289,013 |
| February 02, 2026 | 3.9 | 3.99 | 3.99 | 4.16 | 3.81 | 534,000 |
| January 30, 2026 | 4.2 | 4.09 | 4.09 | 4.5 | 3.84 | 512,400 |
| January 29, 2026 | 5.12 | 4.55 | 4.55 | 5.16 | 4.41 | 412,328 |
| January 28, 2026 | 5.15 | 5 | 5 | 5.26 | 4.72 | 365,201 |
| January 27, 2026 | 4.89 | 5 | 5 | 5 | 4.57 | 398,000 |
| January 26, 2026 | 4.89 | 4.85 | 4.85 | 5.3 | 4.8 | 1.19M |
| January 23, 2026 | 4.2 | 4.59 | 4.59 | 4.69 | 4.19 | 952,513 |
| January 22, 2026 | 3.76 | 4.1 | 4.1 | 4.22 | 3.73 | 392,454 |
| January 21, 2026 | 3.95 | 3.8 | 3.8 | 4.1 | 3.74 | 180,202 |
| January 20, 2026 | 4.25 | 3.95 | 3.95 | 4.27 | 3.92 | 387,600 |
| January 19, 2026 | 4.3 | 4.2 | 4.2 | 4.3 | 4.1 | 204,492 |
| January 16, 2026 | 4.28 | 4.18 | 4.18 | 4.28 | 4.01 | 207,424 |
| January 15, 2026 | 4.11 | 4.29 | 4.29 | 4.29 | 4.04 | 216,895 |
| January 14, 2026 | 4 | 4.28 | 4.28 | 4.31 | 4 | 461,385 |
| January 13, 2026 | 4.13 | 3.9 | 3.9 | 4.22 | 3.84 | 222,388 |
| January 12, 2026 | 4.34 | 4.08 | 4.08 | 4.35 | 4.08 | 312,427 |
| January 09, 2026 | 4.05 | 4.14 | 4.14 | 4.17 | 3.85 | 237,523 |
| January 08, 2026 | 3.8 | 3.82 | 3.82 | 3.85 | 3.71 | 83,726 |
| January 07, 2026 | 3.9 | 3.9 | 3.9 | 4.06 | 3.68 | 221,066 |
| January 06, 2026 | 4.05 | 3.98 | 3.98 | 4.09 | 3.95 | 83,587 |
| January 05, 2026 | 4.13 | 4.01 | 4.01 | 4.28 | 4 | 129,306 |
| January 02, 2026 | 4.12 | 4.05 | 4.05 | 4.2 | 3.92 | 125,434 |
| December 31, 2025 | 4.18 | 4.04 | 4.04 | 4.44 | 3.95 | 184,169 |
| December 30, 2025 | 3.74 | 4.26 | 4.26 | 4.39 | 3.74 | 477,259 |
| December 29, 2025 | 3.95 | 3.75 | 3.75 | 3.95 | 3.63 | 367,399 |
| December 23, 2025 | 3.41 | 3.63 | 3.63 | 3.63 | 3.18 | 348,207 |
| December 22, 2025 | 3.38 | 3.35 | 3.35 | 3.7 | 3.28 | 363,113 |
| December 19, 2025 | 3.09 | 3.25 | 3.25 | 3.35 | 3.03 | 319,018 |
| December 18, 2025 | 3.14 | 3.03 | 3.03 | 3.15 | 2.96 | 132,065 |
| December 17, 2025 | 3.26 | 3.15 | 3.15 | 3.4 | 3.1 | 107,835 |
| December 16, 2025 | 3.35 | 3.26 | 3.26 | 3.35 | 3.16 | 89,699 |
| December 15, 2025 | 3.22 | 3.3 | 3.3 | 3.3 | 3.04 | 75,174 |
| December 12, 2025 | 3.34 | 3.17 | 3.17 | 3.39 | 3.04 | 191,200 |
| December 11, 2025 | 3.25 | 3.28 | 3.28 | 3.34 | 3.18 | 314,126 |
| December 10, 2025 | 3.22 | 3.15 | 3.15 | 3.22 | 3.04 | 228,874 |
| December 09, 2025 | 2.89 | 3.2 | 3.2 | 3.25 | 2.89 | 321,255 |
| December 08, 2025 | 3.14 | 2.85 | 2.85 | 3.14 | 2.83 | 86,754 |
| December 05, 2025 | 3 | 3.07 | 3.07 | 3.15 | 2.9 | 384,856 |
| December 04, 2025 | 3.13 | 2.85 | 2.85 | 3.13 | 2.83 | 201,592 |
| December 03, 2025 | 3.09 | 3.12 | 3.12 | 3.14 | 2.97 | 158,122 |
| December 02, 2025 | 3.2 | 3.09 | 3.09 | 3.2 | 2.96 | 170,399 |
| December 01, 2025 | 3.25 | 3.2 | 3.2 | 3.41 | 3.1 | 376,967 |
| November 28, 2025 | 3.08 | 3.15 | 3.15 | 3.31 | 3.04 | 349,534 |
| November 27, 2025 | 2.78 | 2.9 | 2.9 | 2.93 | 2.71 | 111,699 |
| November 26, 2025 | 2.67 | 2.75 | 2.75 | 2.81 | 2.62 | 225,803 |
| November 25, 2025 | 2.57 | 2.59 | 2.59 | 2.7 | 2.55 | 81,460 |
| November 24, 2025 | 2.67 | 2.56 | 2.56 | 2.69 | 2.52 | 85,975 |