4.71
-0.01(-0.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.67 | 4.71 | 4.71 | 4.78 | 4.67 | 2.55M |
| February 19, 2026 | 4.7 | 4.72 | 4.72 | 4.72 | 4.64 | 1.26M |
| February 18, 2026 | 4.65 | 4.71 | 4.71 | 4.73 | 4.61 | 1.44M |
| February 17, 2026 | 4.75 | 4.66 | 4.66 | 4.75 | 4.62 | 1.54M |
| February 13, 2026 | 4.65 | 4.71 | 4.71 | 4.78 | 4.64 | 1.81M |
| February 12, 2026 | 4.75 | 4.66 | 4.66 | 4.75 | 4.6 | 2.01M |
| February 11, 2026 | 4.8 | 4.73 | 4.73 | 4.8 | 4.63 | 1.59M |
| February 10, 2026 | 4.71 | 4.77 | 4.77 | 4.85 | 4.69 | 1.34M |
| February 09, 2026 | 4.74 | 4.7 | 4.7 | 4.74 | 4.65 | 1.56M |
| February 06, 2026 | 4.7 | 4.74 | 4.74 | 4.78 | 4.69 | 1.46M |
| February 05, 2026 | 4.67 | 4.63 | 4.63 | 4.76 | 4.58 | 2.11M |
| February 04, 2026 | 4.64 | 4.71 | 4.71 | 4.75 | 4.56 | 1.68M |
| February 03, 2026 | 4.92 | 4.64 | 4.64 | 4.92 | 4.58 | 3.12M |
| February 02, 2026 | 4.86 | 4.87 | 4.87 | 4.92 | 4.84 | 1.95M |
| January 30, 2026 | 4.9 | 4.85 | 4.85 | 4.96 | 4.83 | 1.66M |
| January 29, 2026 | 5.08 | 4.95 | 4.95 | 5.09 | 4.85 | 3.47M |
| January 28, 2026 | 5.15 | 5.09 | 5.09 | 5.2 | 5.09 | 2.12M |
| January 27, 2026 | 5.23 | 5.16 | 5.16 | 5.25 | 5.14 | 1.63M |
| January 26, 2026 | 5.24 | 5.22 | 5.22 | 5.28 | 5.19 | 1.43M |
| January 23, 2026 | 5.25 | 5.22 | 5.22 | 5.36 | 5.22 | 1.76M |
| January 22, 2026 | 5.31 | 5.26 | 5.26 | 5.35 | 5.26 | 1.65M |
| January 21, 2026 | 5.3 | 5.24 | 5.24 | 5.3 | 5.15 | 2.18M |
| January 20, 2026 | 5.24 | 5.28 | 5.28 | 5.37 | 5.23 | 2.12M |
| January 19, 2026 | 5.3 | 5.28 | 5.28 | 5.35 | 5.28 | 942,029 |
| January 16, 2026 | 5.46 | 5.4 | 5.4 | 5.49 | 5.37 | 8.4M |
| January 15, 2026 | 5.38 | 5.43 | 5.43 | 5.5 | 5.38 | 1.52M |
| January 14, 2026 | 5.47 | 5.36 | 5.36 | 5.47 | 5.3 | 1.91M |
| January 13, 2026 | 5.57 | 5.44 | 5.44 | 5.68 | 5.42 | 2.05M |
| January 12, 2026 | 5.31 | 5.57 | 5.57 | 5.6 | 5.26 | 3.02M |
| January 09, 2026 | 5.35 | 5.34 | 5.34 | 5.41 | 5.31 | 1.65M |
| January 08, 2026 | 5.35 | 5.35 | 5.35 | 5.38 | 5.25 | 2.07M |
| January 07, 2026 | 5.45 | 5.39 | 5.39 | 5.52 | 5.3 | 2.14M |
| January 06, 2026 | 5.34 | 5.42 | 5.42 | 5.43 | 5.29 | 1.62M |
| January 05, 2026 | 5.24 | 5.34 | 5.34 | 5.44 | 5.21 | 2.83M |
| January 02, 2026 | 5.25 | 5.22 | 5.22 | 5.31 | 5.18 | 1.62M |
| December 31, 2025 | 5.19 | 5.18 | 5.18 | 5.29 | 5.16 | 1.32M |
| December 30, 2025 | 5.3 | 5.19 | 5.19 | 5.31 | 5.18 | 2.35M |
| December 29, 2025 | 5.35 | 5.31 | 5.31 | 5.45 | 5.29 | 1.69M |
| December 23, 2025 | 5.4 | 5.48 | 5.48 | 5.64 | 5.39 | 2.68M |
| December 22, 2025 | 5.24 | 5.42 | 5.42 | 5.48 | 5.18 | 4.22M |
| December 19, 2025 | 5.65 | 5.18 | 5.18 | 5.65 | 5.11 | 13.78M |
| December 18, 2025 | 5.93 | 6.03 | 6.03 | 6.09 | 5.9 | 3.17M |
| December 17, 2025 | 6.07 | 5.89 | 5.89 | 6.11 | 5.79 | 3.32M |
| December 16, 2025 | 5.84 | 6.04 | 6.04 | 6.1 | 5.81 | 1.87M |
| December 15, 2025 | 5.93 | 5.86 | 5.86 | 6.12 | 5.86 | 1.88M |
| December 12, 2025 | 5.99 | 5.9 | 5.9 | 6 | 5.78 | 1.34M |
| December 11, 2025 | 6 | 6 | 6 | 6.07 | 5.92 | 1.25M |
| December 10, 2025 | 6.13 | 6.06 | 6.06 | 6.15 | 6.01 | 1.17M |
| December 09, 2025 | 6.07 | 6.12 | 6.12 | 6.14 | 6.02 | 1.44M |
| December 08, 2025 | 6.03 | 6.11 | 6.11 | 6.12 | 6.02 | 1.02M |
| December 05, 2025 | 5.93 | 5.97 | 5.97 | 6.04 | 5.88 | 1.35M |
| December 04, 2025 | 5.8 | 5.93 | 5.93 | 5.94 | 5.75 | 1.02M |
| December 03, 2025 | 5.64 | 5.81 | 5.81 | 5.82 | 5.62 | 1.33M |
| December 02, 2025 | 5.65 | 5.67 | 5.67 | 5.73 | 5.61 | 906,119 |
| December 01, 2025 | 5.64 | 5.57 | 5.57 | 5.64 | 5.5 | 1.32M |
| November 28, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.68 | 669,430 |
| November 27, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.7 | 200,247 |
| November 26, 2025 | 5.65 | 5.73 | 5.73 | 5.8 | 5.64 | 1.73M |
| November 25, 2025 | 5.72 | 5.65 | 5.65 | 5.77 | 5.61 | 2.12M |
| November 24, 2025 | 5.91 | 5.86 | 5.86 | 6.04 | 5.85 | 2.62M |