3.11
+0.03(+0.97%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.11 | 3.11 | 3.11 | 3.16 | 3.07 | 110,195 |
| February 19, 2026 | 3.15 | 3.08 | 3.08 | 3.15 | 3.06 | 29,218 |
| February 18, 2026 | 3.21 | 3.08 | 3.08 | 3.21 | 3.08 | 51,800 |
| February 17, 2026 | 3.18 | 3.11 | 3.11 | 3.24 | 3.07 | 94,402 |
| February 13, 2026 | 3.2 | 3.15 | 3.15 | 3.24 | 3.11 | 61,600 |
| February 12, 2026 | 3.24 | 3.09 | 3.09 | 3.24 | 3.07 | 63,200 |
| February 11, 2026 | 3.24 | 3.17 | 3.17 | 3.24 | 3.11 | 91,000 |
| February 10, 2026 | 3.22 | 3.14 | 3.14 | 3.22 | 3.1 | 141,800 |
| February 09, 2026 | 3.17 | 3.18 | 3.18 | 3.33 | 3.11 | 158,210 |
| February 06, 2026 | 3.1 | 3.13 | 3.13 | 3.28 | 3.1 | 269,551 |
| February 05, 2026 | 3.28 | 3.13 | 3.13 | 3.28 | 3.01 | 373,200 |
| February 04, 2026 | 3.6 | 3.26 | 3.26 | 3.6 | 3.21 | 306,037 |
| February 03, 2026 | 3.54 | 3.6 | 3.6 | 3.66 | 3.41 | 185,900 |
| February 02, 2026 | 3.51 | 3.42 | 3.42 | 3.51 | 3.33 | 85,717 |
| January 30, 2026 | 3.62 | 3.47 | 3.47 | 3.65 | 3.25 | 426,166 |
| January 29, 2026 | 3.65 | 3.7 | 3.7 | 3.81 | 3.61 | 679,600 |
| January 28, 2026 | 3.74 | 3.61 | 3.61 | 3.74 | 3.48 | 575,500 |
| January 27, 2026 | 3.53 | 3.44 | 3.44 | 3.81 | 3.33 | 1.33M |
| January 26, 2026 | 3.8 | 3.79 | 3.79 | 4.15 | 3.67 | 412,646 |
| January 23, 2026 | 3.63 | 3.7 | 3.7 | 3.85 | 3.57 | 166,000 |
| January 22, 2026 | 3.8 | 3.6 | 3.6 | 3.81 | 3.57 | 189,830 |
| January 21, 2026 | 3.63 | 3.71 | 3.71 | 3.87 | 3.63 | 67,700 |
| January 20, 2026 | 3.8 | 3.69 | 3.69 | 3.98 | 3.65 | 79,203 |
| January 19, 2026 | 3.85 | 3.77 | 3.77 | 3.9 | 3.76 | 19,948 |
| January 16, 2026 | 3.99 | 3.81 | 3.81 | 3.99 | 3.76 | 87,595 |
| January 15, 2026 | 4.1 | 4 | 4 | 4.12 | 3.88 | 75,491 |
| January 14, 2026 | 4.17 | 4.05 | 4.05 | 4.2 | 3.94 | 66,060 |
| January 13, 2026 | 3.9 | 4.18 | 4.18 | 4.18 | 3.87 | 154,979 |
| January 12, 2026 | 3.99 | 3.89 | 3.89 | 3.99 | 3.84 | 109,664 |
| January 09, 2026 | 4.02 | 3.85 | 3.85 | 4.02 | 3.8 | 56,303 |
| January 08, 2026 | 3.88 | 3.9 | 3.9 | 3.91 | 3.78 | 13,190 |
| January 07, 2026 | 3.9 | 3.98 | 3.98 | 4.15 | 3.7 | 72,020 |
| January 06, 2026 | 3.99 | 3.91 | 3.91 | 4.08 | 3.85 | 119,760 |
| January 05, 2026 | 3.88 | 3.9 | 3.9 | 3.99 | 3.8 | 81,416 |
| January 02, 2026 | 3.71 | 3.7 | 3.7 | 3.84 | 3.68 | 117,906 |
| December 31, 2025 | 3.66 | 3.67 | 3.67 | 3.73 | 3.66 | 37,000 |
| December 30, 2025 | 3.81 | 3.72 | 3.72 | 3.85 | 3.71 | 48,978 |
| December 29, 2025 | 3.56 | 3.75 | 3.75 | 3.8 | 3.56 | 76,635 |
| December 23, 2025 | 3.76 | 3.61 | 3.61 | 3.8 | 3.53 | 55,231 |
| December 22, 2025 | 3.15 | 3.75 | 3.75 | 3.75 | 3.15 | 195,179 |
| December 19, 2025 | 3.11 | 3.2 | 3.2 | 3.25 | 3.09 | 108,326 |
| December 18, 2025 | 3.35 | 3.17 | 3.17 | 3.35 | 3.05 | 90,633 |
| December 17, 2025 | 3.4 | 3.23 | 3.23 | 3.45 | 3.18 | 80,138 |
| December 16, 2025 | 3.52 | 3.39 | 3.39 | 3.56 | 3.35 | 103,287 |
| December 15, 2025 | 3.71 | 3.61 | 3.61 | 3.74 | 3.61 | 20,203 |
| December 12, 2025 | 3.6 | 3.69 | 3.69 | 3.74 | 3.59 | 89,332 |
| December 11, 2025 | 3.7 | 3.65 | 3.65 | 3.79 | 3.63 | 52,799 |
| December 10, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.62 | 15,745 |
| December 09, 2025 | 3.7 | 3.7 | 3.7 | 3.77 | 3.6 | 30,502 |
| December 08, 2025 | 3.8 | 3.7 | 3.7 | 3.86 | 3.66 | 78,171 |
| December 05, 2025 | 3.9 | 3.98 | 3.98 | 3.98 | 3.9 | 44,550 |
| December 04, 2025 | 3.98 | 3.9 | 3.9 | 3.98 | 3.75 | 91,979 |
| December 03, 2025 | 3.7 | 3.85 | 3.85 | 3.91 | 3.56 | 147,583 |
| December 02, 2025 | 3.63 | 3.6 | 3.6 | 3.66 | 3.53 | 106,750 |
| December 01, 2025 | 3.54 | 3.58 | 3.58 | 3.61 | 3.46 | 156,478 |
| November 28, 2025 | 3.37 | 3.52 | 3.52 | 3.68 | 3.25 | 194,991 |
| November 27, 2025 | 3.35 | 3.23 | 3.23 | 3.35 | 3.18 | 43,141 |
| November 26, 2025 | 3.04 | 3.24 | 3.24 | 3.42 | 2.95 | 248,425 |
| November 25, 2025 | 3 | 3.02 | 3.02 | 3.1 | 2.92 | 213,877 |
| November 24, 2025 | 3.16 | 3.08 | 3.08 | 3.16 | 2.58 | 867,400 |