6.57
-0.1(-1.50%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.65 | 6.57 | 6.57 | 6.85 | 6.4 | 562,014 |
| February 19, 2026 | 6.22 | 6.67 | 6.67 | 6.72 | 6.16 | 613,738 |
| February 18, 2026 | 6.04 | 6.32 | 6.32 | 6.35 | 6.03 | 398,200 |
| February 17, 2026 | 6 | 6 | 6 | 6.18 | 5.75 | 750,536 |
| February 13, 2026 | 5.8 | 6.19 | 6.19 | 6.24 | 5.8 | 553,724 |
| February 12, 2026 | 6.07 | 5.81 | 5.81 | 6.16 | 5.81 | 308,400 |
| February 11, 2026 | 5.84 | 6.15 | 6.15 | 6.19 | 5.7 | 558,200 |
| February 10, 2026 | 5.83 | 5.7 | 5.7 | 5.83 | 5.56 | 409,400 |
| February 09, 2026 | 5.68 | 5.79 | 5.79 | 5.91 | 5.63 | 220,807 |
| February 06, 2026 | 5.41 | 5.6 | 5.6 | 5.65 | 5.41 | 358,739 |
| February 05, 2026 | 5.8 | 5.36 | 5.36 | 5.83 | 5.32 | 441,233 |
| February 04, 2026 | 6.72 | 5.84 | 5.84 | 6.74 | 5.66 | 1.29M |
| February 03, 2026 | 6.04 | 6.66 | 6.66 | 6.68 | 6.04 | 981,000 |
| February 02, 2026 | 5.45 | 5.77 | 5.77 | 5.82 | 5.39 | 470,116 |
| January 30, 2026 | 5.75 | 5.58 | 5.58 | 5.88 | 5.57 | 774,600 |
| January 29, 2026 | 6 | 6.04 | 6.04 | 6.3 | 5.83 | 1.02M |
| January 28, 2026 | 5.96 | 5.9 | 5.9 | 6.12 | 5.79 | 910,200 |
| January 27, 2026 | 5.79 | 5.91 | 5.91 | 5.98 | 5.69 | 627,832 |
| January 26, 2026 | 5.85 | 5.87 | 5.87 | 6.15 | 5.74 | 863,143 |
| January 23, 2026 | 5.72 | 5.76 | 5.76 | 5.77 | 5.59 | 375,900 |
| January 22, 2026 | 5.67 | 5.65 | 5.65 | 5.78 | 5.63 | 433,831 |
| January 21, 2026 | 5.58 | 5.71 | 5.71 | 5.86 | 5.58 | 442,541 |
| January 20, 2026 | 5.54 | 5.57 | 5.57 | 5.69 | 5.48 | 467,300 |
| January 19, 2026 | 5.62 | 5.62 | 5.62 | 5.68 | 5.54 | 250,300 |
| January 16, 2026 | 5.53 | 5.55 | 5.55 | 5.58 | 5.39 | 482,835 |
| January 15, 2026 | 5.65 | 5.53 | 5.53 | 5.67 | 5.51 | 411,033 |
| January 14, 2026 | 5.7 | 5.64 | 5.64 | 5.71 | 5.55 | 535,810 |
| January 13, 2026 | 5.42 | 5.6 | 5.6 | 5.66 | 5.4 | 532,700 |
| January 12, 2026 | 5.39 | 5.39 | 5.39 | 5.41 | 5.33 | 551,000 |
| January 09, 2026 | 5.11 | 5.2 | 5.2 | 5.25 | 5.05 | 467,000 |
| January 08, 2026 | 5.1 | 5 | 5 | 5.12 | 4.97 | 305,740 |
| January 07, 2026 | 5.08 | 5.13 | 5.13 | 5.22 | 4.95 | 334,600 |
| January 06, 2026 | 5.2 | 5.13 | 5.13 | 5.27 | 5.09 | 371,000 |
| January 05, 2026 | 5 | 5.13 | 5.13 | 5.13 | 4.88 | 684,136 |
| January 02, 2026 | 4.83 | 4.86 | 4.86 | 4.96 | 4.81 | 371,218 |
| December 31, 2025 | 4.67 | 4.78 | 4.78 | 4.88 | 4.67 | 225,700 |
| December 30, 2025 | 4.81 | 4.78 | 4.78 | 4.86 | 4.77 | 262,600 |
| December 29, 2025 | 5.05 | 4.76 | 4.76 | 5.08 | 4.6 | 668,700 |
| December 23, 2025 | 4.77 | 4.96 | 4.96 | 5 | 4.75 | 401,242 |
| December 22, 2025 | 4.67 | 4.75 | 4.75 | 4.82 | 4.64 | 453,900 |
| December 19, 2025 | 4.43 | 4.65 | 4.65 | 4.65 | 4.41 | 720,214 |
| December 18, 2025 | 4.3 | 4.44 | 4.44 | 4.44 | 4.3 | 383,330 |
| December 17, 2025 | 4.44 | 4.3 | 4.3 | 4.5 | 4.27 | 221,800 |
| December 16, 2025 | 4.47 | 4.46 | 4.46 | 4.54 | 4.42 | 158,844 |
| December 15, 2025 | 4.68 | 4.49 | 4.49 | 4.73 | 4.48 | 340,700 |
| December 12, 2025 | 4.63 | 4.67 | 4.67 | 4.71 | 4.48 | 517,543 |
| December 11, 2025 | 4.25 | 4.51 | 4.51 | 4.52 | 4.21 | 355,900 |
| December 10, 2025 | 4.24 | 4.25 | 4.25 | 4.34 | 4.19 | 440,202 |
| December 09, 2025 | 4.15 | 4.15 | 4.15 | 4.24 | 4.06 | 250,400 |
| December 08, 2025 | 4.19 | 4.13 | 4.13 | 4.25 | 4.11 | 417,800 |
| December 05, 2025 | 4.32 | 4.17 | 4.17 | 4.32 | 4.14 | 332,400 |
| December 04, 2025 | 4.13 | 4.23 | 4.23 | 4.29 | 4.08 | 682,100 |
| December 03, 2025 | 4 | 4.1 | 4.1 | 4.16 | 3.96 | 634,200 |
| December 02, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.81 | 490,000 |
| December 01, 2025 | 3.96 | 3.9 | 3.9 | 4.02 | 3.89 | 268,900 |
| November 28, 2025 | 3.9 | 3.94 | 3.94 | 4.08 | 3.87 | 418,520 |
| November 27, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.83 | 169,124 |
| November 26, 2025 | 3.71 | 3.85 | 3.85 | 3.94 | 3.68 | 347,249 |
| November 25, 2025 | 3.61 | 3.66 | 3.66 | 3.7 | 3.6 | 188,700 |
| November 24, 2025 | 3.55 | 3.63 | 3.63 | 3.65 | 3.54 | 226,204 |