0.22
+0.005(+2.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 92,302 |
| February 19, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 94,700 |
| February 18, 2026 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 35,000 |
| February 17, 2026 | 0.24 | 0.21 | 0.21 | 0.24 | 0.2 | 247,646 |
| February 13, 2026 | 0.22 | 0.21 | 0.21 | 0.23 | 0.21 | 162,500 |
| February 12, 2026 | 0.23 | 0.21 | 0.21 | 0.23 | 0.2 | 105,422 |
| February 11, 2026 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 120,543 |
| February 10, 2026 | 0.23 | 0.21 | 0.21 | 0.23 | 0.21 | 391,620 |
| February 09, 2026 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 23,400 |
| February 06, 2026 | 0.24 | 0.22 | 0.22 | 0.24 | 0.22 | 24,421 |
| February 05, 2026 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 136,600 |
| February 04, 2026 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 26,517 |
| February 03, 2026 | 0.22 | 0.23 | 0.23 | 0.23 | 0.21 | 116,841 |
| February 02, 2026 | 0.22 | 0.21 | 0.21 | 0.23 | 0.21 | 91,700 |
| January 30, 2026 | 0.23 | 0.22 | 0.22 | 0.24 | 0.22 | 213,600 |
| January 29, 2026 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 62,633 |
| January 28, 2026 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 88,600 |
| January 27, 2026 | 0.24 | 0.24 | 0.24 | 0.27 | 0.24 | 286,800 |
| January 26, 2026 | 0.28 | 0.25 | 0.25 | 0.29 | 0.23 | 271,542 |
| January 23, 2026 | 0.28 | 0.28 | 0.28 | 0.29 | 0.28 | 133,600 |
| January 22, 2026 | 0.3 | 0.28 | 0.28 | 0.3 | 0.27 | 442,700 |
| January 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 46,220 |
| January 20, 2026 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 569,212 |
| January 19, 2026 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 84,100 |
| January 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 1.02M |
| January 15, 2026 | 0.29 | 0.26 | 0.26 | 0.3 | 0.26 | 240,200 |
| January 14, 2026 | 0.3 | 0.29 | 0.29 | 0.3 | 0.25 | 1.19M |
| January 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.25 | 393,500 |
| January 12, 2026 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 533,116 |
| January 09, 2026 | 0.19 | 0.24 | 0.24 | 0.25 | 0.19 | 1.07M |
| January 08, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 145,200 |
| January 07, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 118,000 |
| January 06, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 179,413 |
| January 05, 2026 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 124,300 |
| January 02, 2026 | 0.16 | 0.18 | 0.18 | 0.18 | 0.16 | 97,400 |
| December 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 42,100 |
| December 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 180,000 |
| December 29, 2025 | 0.14 | 0.14 | 0.14 | 0.16 | 0.14 | 129,700 |
| December 23, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 107,909 |
| December 22, 2025 | 0.15 | 0.14 | 0.14 | 0.15 | 0.13 | 364,400 |
| December 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 86,400 |
| December 18, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 355,300 |
| December 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 175,030 |
| December 16, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 114,610 |
| December 15, 2025 | 0.14 | 0.13 | 0.13 | 0.17 | 0.13 | 350,500 |
| December 12, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 169,980 |
| December 11, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 409,600 |
| December 10, 2025 | 0.15 | 0.13 | 0.13 | 0.15 | 0.11 | 903,581 |
| December 09, 2025 | 0.16 | 0.14 | 0.14 | 0.16 | 0.14 | 191,246 |
| December 08, 2025 | 0.18 | 0.14 | 0.14 | 0.18 | 0.14 | 548,145 |
| December 05, 2025 | 0.19 | 0.16 | 0.16 | 0.19 | 0.16 | 796,743 |
| December 04, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 24,018 |
| December 03, 2025 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 1,000 |
| December 02, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 37,700 |
| December 01, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 15,500 |
| November 28, 2025 | 0.18 | 0.19 | 0.19 | 0.2 | 0.18 | 44,300 |
| November 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 900 |
| November 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| November 25, 2025 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 47,541 |
| November 24, 2025 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 32,805 |