4.37
+0.07(+1.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.39 | 4.37 | 4.37 | 4.4 | 4.31 | 99,433 |
| February 19, 2026 | 4.3 | 4.3 | 4.3 | 4.39 | 4.21 | 128,837 |
| February 18, 2026 | 4.4 | 4.27 | 4.27 | 4.46 | 4.24 | 197,100 |
| February 17, 2026 | 4.26 | 4.29 | 4.29 | 4.29 | 4 | 334,141 |
| February 13, 2026 | 4.2 | 4.3 | 4.3 | 4.34 | 4.2 | 138,920 |
| February 12, 2026 | 4.61 | 4.17 | 4.17 | 4.66 | 4.17 | 141,738 |
| February 11, 2026 | 4.45 | 4.64 | 4.64 | 4.66 | 4.44 | 108,900 |
| February 10, 2026 | 4.37 | 4.45 | 4.45 | 4.46 | 4.28 | 47,724 |
| February 09, 2026 | 4.35 | 4.36 | 4.36 | 4.41 | 4.23 | 87,507 |
| February 06, 2026 | 4.17 | 4.23 | 4.23 | 4.32 | 4.17 | 122,813 |
| February 05, 2026 | 4.41 | 4.14 | 4.14 | 4.42 | 4.11 | 178,500 |
| February 04, 2026 | 4.75 | 4.53 | 4.53 | 4.8 | 4.32 | 198,700 |
| February 03, 2026 | 4.51 | 4.44 | 4.44 | 4.69 | 4.42 | 107,502 |
| February 02, 2026 | 4.2 | 4.29 | 4.29 | 4.39 | 4.11 | 241,701 |
| January 30, 2026 | 4.4 | 4.34 | 4.34 | 4.5 | 4.24 | 331,802 |
| January 29, 2026 | 5.01 | 4.8 | 4.8 | 5.05 | 4.65 | 337,900 |
| January 28, 2026 | 5.04 | 5.03 | 5.03 | 5.16 | 4.88 | 119,214 |
| January 27, 2026 | 4.81 | 5.07 | 5.07 | 5.11 | 4.75 | 154,830 |
| January 26, 2026 | 5.25 | 4.79 | 4.79 | 5.34 | 4.77 | 423,500 |
| January 23, 2026 | 4.95 | 5.15 | 5.15 | 5.15 | 4.94 | 301,612 |
| January 22, 2026 | 5.05 | 4.94 | 4.94 | 5.05 | 4.85 | 183,900 |
| January 21, 2026 | 5.1 | 4.97 | 4.97 | 5.12 | 4.95 | 157,400 |
| January 20, 2026 | 4.97 | 5.1 | 5.1 | 5.15 | 4.97 | 254,500 |
| January 19, 2026 | 5.1 | 4.9 | 4.9 | 5.15 | 4.9 | 222,200 |
| January 16, 2026 | 5.1 | 5.15 | 5.15 | 5.15 | 4.92 | 90,800 |
| January 15, 2026 | 4.77 | 5.07 | 5.07 | 5.25 | 4.68 | 242,209 |
| January 14, 2026 | 4.79 | 4.8 | 4.8 | 4.84 | 4.57 | 238,516 |
| January 13, 2026 | 4.97 | 4.73 | 4.73 | 4.98 | 4.7 | 364,143 |
| January 12, 2026 | 4.95 | 4.94 | 4.94 | 5 | 4.84 | 508,600 |
| January 09, 2026 | 4.7 | 4.89 | 4.89 | 4.95 | 4.56 | 302,100 |
| January 08, 2026 | 4.14 | 4.65 | 4.65 | 4.65 | 4.05 | 632,019 |
| January 07, 2026 | 4.05 | 4.11 | 4.11 | 4.14 | 3.91 | 228,515 |
| January 06, 2026 | 4 | 4.07 | 4.07 | 4.08 | 3.9 | 197,200 |
| January 05, 2026 | 4.06 | 3.99 | 3.99 | 4.06 | 3.89 | 246,000 |
| January 02, 2026 | 4.08 | 3.99 | 3.99 | 4.1 | 3.92 | 79,408 |
| December 31, 2025 | 4 | 4 | 4 | 4.04 | 3.95 | 84,536 |
| December 30, 2025 | 4.13 | 4.03 | 4.03 | 4.13 | 3.95 | 85,300 |
| December 29, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 3.92 | 158,318 |
| December 23, 2025 | 4.19 | 4.16 | 4.16 | 4.2 | 4.1 | 185,300 |
| December 22, 2025 | 4.05 | 4.19 | 4.19 | 4.25 | 3.98 | 374,500 |
| December 19, 2025 | 3.88 | 4.04 | 4.04 | 4.05 | 3.88 | 372,300 |
| December 18, 2025 | 3.76 | 3.85 | 3.85 | 3.95 | 3.74 | 223,532 |
| December 17, 2025 | 4 | 3.84 | 3.84 | 4 | 3.83 | 251,841 |
| December 16, 2025 | 3.94 | 3.81 | 3.81 | 3.96 | 3.78 | 106,444 |
| December 15, 2025 | 4 | 3.97 | 3.97 | 4.15 | 3.95 | 289,213 |
| December 12, 2025 | 3.85 | 3.99 | 3.99 | 4.03 | 3.69 | 358,400 |
| December 11, 2025 | 3.9 | 3.8 | 3.8 | 4.06 | 3.8 | 360,735 |
| December 10, 2025 | 3.85 | 3.91 | 3.91 | 3.96 | 3.77 | 137,032 |
| December 09, 2025 | 3.81 | 3.87 | 3.87 | 3.92 | 3.81 | 160,800 |
| December 08, 2025 | 3.95 | 3.8 | 3.8 | 4.01 | 3.72 | 220,000 |
| December 05, 2025 | 3.79 | 3.85 | 3.85 | 4 | 3.73 | 360,323 |
| December 04, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.68 | 165,400 |
| December 03, 2025 | 3.86 | 3.8 | 3.8 | 3.95 | 3.78 | 168,747 |
| December 02, 2025 | 3.59 | 3.83 | 3.83 | 3.89 | 3.51 | 319,549 |
| December 01, 2025 | 3.6 | 3.59 | 3.59 | 3.7 | 3.52 | 357,000 |
| November 28, 2025 | 3.42 | 3.6 | 3.6 | 3.6 | 3.35 | 358,776 |
| November 27, 2025 | 3.14 | 3.48 | 3.48 | 3.48 | 3.14 | 252,961 |
| November 26, 2025 | 3.1 | 3.14 | 3.14 | 3.14 | 3.09 | 148,912 |
| November 25, 2025 | 2.94 | 3.06 | 3.06 | 3.07 | 2.89 | 248,200 |
| November 24, 2025 | 2.85 | 2.92 | 2.92 | 2.94 | 2.82 | 169,600 |