4.20
+0.06999994(+1.69%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.19 | 4.2 | 4.2 | 4.23 | 4.1 | 509,214 |
| February 19, 2026 | 4.04 | 4.13 | 4.13 | 4.17 | 4 | 969,806 |
| February 18, 2026 | 3.86 | 4.09 | 4.09 | 4.15 | 3.86 | 2M |
| February 17, 2026 | 4.14 | 3.92 | 3.92 | 4.22 | 3.89 | 488,301 |
| February 13, 2026 | 4.21 | 4.16 | 4.16 | 4.22 | 4.09 | 289,700 |
| February 12, 2026 | 4.45 | 4.11 | 4.11 | 4.45 | 4.09 | 788,141 |
| February 11, 2026 | 4.23 | 4.35 | 4.35 | 4.38 | 4.13 | 621,800 |
| February 10, 2026 | 4.24 | 4.16 | 4.16 | 4.24 | 4.11 | 112,403 |
| February 09, 2026 | 4.15 | 4.2 | 4.2 | 4.2 | 4.03 | 725,117 |
| February 06, 2026 | 3.8 | 4.01 | 4.01 | 4.07 | 3.8 | 708,800 |
| February 05, 2026 | 3.96 | 3.9 | 3.9 | 4.02 | 3.77 | 618,300 |
| February 04, 2026 | 4.19 | 4.01 | 4.01 | 4.28 | 3.96 | 339,204 |
| February 03, 2026 | 3.96 | 4.23 | 4.23 | 4.23 | 3.95 | 697,917 |
| February 02, 2026 | 3.72 | 3.9 | 3.9 | 3.93 | 3.65 | 635,700 |
| January 30, 2026 | 4.15 | 3.9 | 3.9 | 4.23 | 3.9 | 623,700 |
| January 29, 2026 | 4.37 | 4.37 | 4.37 | 4.48 | 3.75 | 1.82M |
| January 28, 2026 | 4.4 | 4.3 | 4.3 | 4.4 | 4.17 | 600,000 |
| January 27, 2026 | 4.36 | 4.31 | 4.31 | 4.47 | 4.29 | 962,695 |
| January 26, 2026 | 4.4 | 4.33 | 4.33 | 4.55 | 4.27 | 1.22M |
| January 23, 2026 | 3.98 | 4.34 | 4.34 | 4.41 | 3.97 | 4.42M |
| January 22, 2026 | 3.92 | 3.91 | 3.91 | 3.98 | 3.85 | 1.19M |
| January 21, 2026 | 3.85 | 3.84 | 3.84 | 3.92 | 3.8 | 694,807 |
| January 20, 2026 | 3.75 | 3.82 | 3.82 | 3.9 | 3.71 | 269,800 |
| January 19, 2026 | 3.7 | 3.71 | 3.71 | 3.71 | 3.5 | 576,308 |
| January 16, 2026 | 3.65 | 3.7 | 3.7 | 3.86 | 3.6 | 2.43M |
| January 15, 2026 | 3.7 | 3.55 | 3.55 | 3.72 | 3.53 | 672,819 |
| January 14, 2026 | 3.51 | 3.73 | 3.73 | 3.75 | 3.51 | 803,720 |
| January 13, 2026 | 3.54 | 3.57 | 3.57 | 3.67 | 3.51 | 1.05M |
| January 12, 2026 | 3.5 | 3.51 | 3.51 | 3.65 | 3.47 | 309,303 |
| January 09, 2026 | 3.54 | 3.5 | 3.5 | 3.54 | 3.45 | 277,476 |
| January 08, 2026 | 3.5 | 3.48 | 3.48 | 3.5 | 3.35 | 530,400 |
| January 07, 2026 | 3.46 | 3.5 | 3.5 | 3.5 | 3.39 | 698,600 |
| January 06, 2026 | 3.54 | 3.46 | 3.46 | 3.6 | 3.38 | 792,147 |
| January 05, 2026 | 3.51 | 3.5 | 3.5 | 3.71 | 3.49 | 622,300 |
| January 02, 2026 | 3.37 | 3.49 | 3.49 | 3.5 | 3.37 | 262,905 |
| December 31, 2025 | 3.25 | 3.31 | 3.31 | 3.4 | 3.25 | 87,200 |
| December 30, 2025 | 3.25 | 3.37 | 3.37 | 3.42 | 3.22 | 489,200 |
| December 29, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.02 | 479,900 |
| December 23, 2025 | 3.12 | 3.2 | 3.2 | 3.26 | 3.12 | 283,108 |
| December 22, 2025 | 3.29 | 3.14 | 3.14 | 3.33 | 3.13 | 604,506 |
| December 19, 2025 | 2.9 | 3.26 | 3.26 | 3.26 | 2.9 | 1.66M |
| December 18, 2025 | 2.8 | 2.76 | 2.76 | 2.86 | 2.74 | 2.36M |
| December 17, 2025 | 2.89 | 2.8 | 2.8 | 2.9 | 2.79 | 190,600 |
| December 16, 2025 | 2.85 | 2.81 | 2.81 | 2.85 | 2.8 | 249,335 |
| December 15, 2025 | 2.9 | 2.85 | 2.85 | 2.96 | 2.82 | 268,820 |
| December 12, 2025 | 2.82 | 2.85 | 2.85 | 2.9 | 2.78 | 212,982 |
| December 11, 2025 | 2.75 | 2.81 | 2.81 | 2.82 | 2.69 | 319,047 |
| December 10, 2025 | 2.67 | 2.75 | 2.75 | 2.75 | 2.64 | 585,000 |
| December 09, 2025 | 2.66 | 2.63 | 2.63 | 2.68 | 2.62 | 139,812 |
| December 08, 2025 | 2.69 | 2.67 | 2.67 | 2.71 | 2.63 | 1.5M |
| December 05, 2025 | 2.73 | 2.7 | 2.7 | 2.78 | 2.7 | 145,234 |
| December 04, 2025 | 2.7 | 2.72 | 2.72 | 2.73 | 2.64 | 963,600 |
| December 03, 2025 | 2.54 | 2.71 | 2.71 | 2.71 | 2.54 | 2.09M |
| December 02, 2025 | 2.52 | 2.51 | 2.51 | 2.54 | 2.46 | 309,614 |
| December 01, 2025 | 2.43 | 2.5 | 2.5 | 2.59 | 2.43 | 289,913 |
| November 28, 2025 | 2.56 | 2.39 | 2.39 | 2.58 | 2.39 | 222,108 |
| November 27, 2025 | 2.45 | 2.51 | 2.51 | 2.51 | 2.43 | 125,689 |
| November 26, 2025 | 2.47 | 2.48 | 2.48 | 2.52 | 2.44 | 233,126 |
| November 25, 2025 | 2.4 | 2.47 | 2.47 | 2.47 | 2.33 | 839,248 |
| November 24, 2025 | 2.26 | 2.37 | 2.37 | 2.39 | 2.25 | 814,500 |