5.95
+0.18(+3.12%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.77 | 5.95 | 5.95 | 5.95 | 5.76 | 599,737 |
| February 19, 2026 | 5.65 | 5.77 | 5.77 | 5.78 | 5.55 | 1.06M |
| February 18, 2026 | 5.65 | 5.74 | 5.74 | 5.75 | 5.55 | 744,400 |
| February 17, 2026 | 5.73 | 5.54 | 5.54 | 5.73 | 5.31 | 1.2M |
| February 13, 2026 | 5.5 | 5.84 | 5.84 | 5.85 | 5.47 | 843,100 |
| February 12, 2026 | 5.74 | 5.54 | 5.54 | 5.79 | 5.49 | 1.02M |
| February 11, 2026 | 5.66 | 5.73 | 5.73 | 5.74 | 5.55 | 694,102 |
| February 10, 2026 | 5.71 | 5.54 | 5.54 | 5.72 | 5.45 | 685,900 |
| February 09, 2026 | 5.55 | 5.66 | 5.66 | 5.75 | 5.51 | 553,004 |
| February 06, 2026 | 5.4 | 5.56 | 5.56 | 5.57 | 5.29 | 1.24M |
| February 05, 2026 | 5.55 | 5.28 | 5.28 | 5.6 | 5.27 | 1.23M |
| February 04, 2026 | 6.23 | 5.8 | 5.8 | 6.24 | 5.69 | 1.25M |
| February 03, 2026 | 6 | 6.17 | 6.17 | 6.18 | 5.91 | 827,410 |
| February 02, 2026 | 5.5 | 5.72 | 5.72 | 5.74 | 5.32 | 1.26M |
| January 30, 2026 | 5.8 | 5.56 | 5.56 | 5.85 | 5.46 | 2.09M |
| January 29, 2026 | 6.5 | 6.25 | 6.25 | 6.59 | 6.05 | 1.2M |
| January 28, 2026 | 6.25 | 6.32 | 6.32 | 6.39 | 6.17 | 1.09M |
| January 27, 2026 | 6.09 | 6.19 | 6.19 | 6.2 | 5.85 | 1.07M |
| January 26, 2026 | 6.15 | 6.09 | 6.09 | 6.4 | 6.04 | 1.6M |
| January 23, 2026 | 5.83 | 6.05 | 6.05 | 6.09 | 5.82 | 1.22M |
| January 22, 2026 | 5.7 | 5.78 | 5.78 | 5.78 | 5.58 | 808,500 |
| January 21, 2026 | 5.69 | 5.65 | 5.65 | 5.82 | 5.59 | 1.33M |
| January 20, 2026 | 5.69 | 5.57 | 5.57 | 5.69 | 5.51 | 639,300 |
| January 19, 2026 | 5.56 | 5.65 | 5.65 | 5.67 | 5.47 | 803,145 |
| January 16, 2026 | 5.58 | 5.54 | 5.54 | 5.6 | 5.35 | 1.99M |
| January 15, 2026 | 5.53 | 5.6 | 5.6 | 5.67 | 5.45 | 1.36M |
| January 14, 2026 | 5.6 | 5.56 | 5.56 | 5.69 | 5.48 | 1.73M |
| January 13, 2026 | 5.26 | 5.59 | 5.59 | 5.6 | 5.26 | 2.27M |
| January 12, 2026 | 5.3 | 5.26 | 5.26 | 5.4 | 5.25 | 1.08M |
| January 09, 2026 | 5.19 | 5.23 | 5.23 | 5.23 | 5.08 | 1.31M |
| January 08, 2026 | 4.94 | 5.1 | 5.1 | 5.1 | 4.87 | 1.86M |
| January 07, 2026 | 4.85 | 4.97 | 4.97 | 4.97 | 4.75 | 1.61M |
| January 06, 2026 | 4.88 | 4.9 | 4.9 | 4.96 | 4.82 | 1.61M |
| January 05, 2026 | 4.51 | 4.79 | 4.79 | 4.89 | 4.5 | 1.51M |
| January 02, 2026 | 4.55 | 4.48 | 4.48 | 4.63 | 4.45 | 676,100 |
| December 31, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.44 | 502,340 |
| December 30, 2025 | 4.42 | 4.51 | 4.51 | 4.53 | 4.42 | 696,800 |
| December 29, 2025 | 4.44 | 4.39 | 4.39 | 4.45 | 4.33 | 1.01M |
| December 23, 2025 | 4.36 | 4.38 | 4.38 | 4.41 | 4.32 | 532,518 |
| December 22, 2025 | 4.31 | 4.31 | 4.31 | 4.4 | 4.29 | 685,020 |
| December 19, 2025 | 4.25 | 4.29 | 4.29 | 4.35 | 4.19 | 1.15M |
| December 18, 2025 | 4.25 | 4.28 | 4.28 | 4.3 | 4.24 | 644,300 |
| December 17, 2025 | 4.38 | 4.26 | 4.26 | 4.46 | 4.21 | 802,409 |
| December 16, 2025 | 4.21 | 4.31 | 4.26 | 4.35 | 4.21 | 665,900 |
| December 15, 2025 | 4.19 | 4.22 | 4.17 | 4.27 | 4.14 | 782,000 |
| December 12, 2025 | 4.16 | 4.13 | 4.13 | 4.21 | 3.99 | 859,226 |
| December 11, 2025 | 4.13 | 4.18 | 4.18 | 4.3 | 3.99 | 1.28M |
| December 10, 2025 | 3.88 | 4.09 | 4.09 | 4.13 | 3.88 | 867,300 |
| December 09, 2025 | 3.85 | 3.89 | 3.89 | 3.92 | 3.81 | 457,015 |
| December 08, 2025 | 3.89 | 3.85 | 3.85 | 3.93 | 3.84 | 478,000 |
| December 05, 2025 | 3.8 | 3.88 | 3.88 | 3.93 | 3.8 | 519,500 |
| December 04, 2025 | 3.85 | 3.81 | 3.81 | 3.9 | 3.78 | 399,518 |
| December 03, 2025 | 3.79 | 3.87 | 3.87 | 3.91 | 3.79 | 862,900 |
| December 02, 2025 | 3.74 | 3.75 | 3.75 | 3.78 | 3.74 | 671,511 |
| December 01, 2025 | 3.78 | 3.74 | 3.74 | 3.88 | 3.72 | 607,228 |
| November 28, 2025 | 3.55 | 3.77 | 3.77 | 3.85 | 3.55 | 775,200 |
| November 27, 2025 | 3.59 | 3.54 | 3.5 | 3.59 | 3.49 | 337,100 |
| November 26, 2025 | 3.48 | 3.57 | 3.57 | 3.63 | 3.48 | 739,167 |
| November 25, 2025 | 3.4 | 3.46 | 3.46 | 3.48 | 3.36 | 466,600 |
| November 24, 2025 | 3.26 | 3.34 | 3.34 | 3.35 | 3.26 | 616,200 |