2.91
+0.01(+0.34%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.88 | 2.91 | 2.91 | 2.96 | 2.86 | 487,781 |
| February 19, 2026 | 2.9 | 2.9 | 2.9 | 2.91 | 2.83 | 730,805 |
| February 18, 2026 | 2.94 | 2.91 | 2.91 | 3.03 | 2.87 | 511,500 |
| February 17, 2026 | 2.95 | 2.93 | 2.93 | 2.96 | 2.83 | 634,127 |
| February 13, 2026 | 2.82 | 2.92 | 2.92 | 2.95 | 2.82 | 420,100 |
| February 12, 2026 | 2.93 | 2.82 | 2.82 | 2.93 | 2.78 | 772,000 |
| February 11, 2026 | 2.98 | 2.93 | 2.93 | 2.98 | 2.85 | 475,014 |
| February 10, 2026 | 2.92 | 2.94 | 2.94 | 3.02 | 2.88 | 411,349 |
| February 09, 2026 | 2.94 | 2.96 | 2.96 | 2.96 | 2.86 | 436,600 |
| February 06, 2026 | 2.84 | 2.93 | 2.93 | 2.95 | 2.84 | 540,200 |
| February 05, 2026 | 2.94 | 2.8 | 2.8 | 2.98 | 2.79 | 1.15M |
| February 04, 2026 | 3.19 | 3.05 | 3.05 | 3.19 | 2.93 | 942,700 |
| February 03, 2026 | 3.2 | 3.18 | 3.18 | 3.25 | 3.06 | 618,844 |
| February 02, 2026 | 3.17 | 3.16 | 3.16 | 3.25 | 3.13 | 650,208 |
| January 30, 2026 | 3.3 | 3.19 | 3.19 | 3.37 | 3.17 | 920,218 |
| January 29, 2026 | 3.49 | 3.37 | 3.37 | 3.5 | 3.33 | 849,039 |
| January 28, 2026 | 3.5 | 3.51 | 3.51 | 3.57 | 3.45 | 588,000 |
| January 27, 2026 | 3.53 | 3.5 | 3.5 | 3.55 | 3.41 | 534,800 |
| January 26, 2026 | 3.59 | 3.52 | 3.52 | 3.6 | 3.49 | 679,919 |
| January 23, 2026 | 3.67 | 3.63 | 3.63 | 3.73 | 3.6 | 806,402 |
| January 22, 2026 | 3.64 | 3.68 | 3.68 | 3.78 | 3.62 | 1.76M |
| January 21, 2026 | 3.66 | 3.63 | 3.63 | 3.83 | 3.45 | 1.95M |
| January 20, 2026 | 3.75 | 3.65 | 3.65 | 3.82 | 3.64 | 1.19M |
| January 19, 2026 | 3.79 | 3.78 | 3.78 | 3.8 | 3.74 | 949,200 |
| January 16, 2026 | 3.79 | 3.89 | 3.89 | 3.92 | 3.76 | 809,200 |
| January 15, 2026 | 3.86 | 3.76 | 3.76 | 3.87 | 3.75 | 749,940 |
| January 14, 2026 | 3.89 | 3.83 | 3.83 | 3.89 | 3.76 | 544,154 |
| January 13, 2026 | 3.94 | 3.86 | 3.86 | 3.95 | 3.77 | 715,500 |
| January 12, 2026 | 3.83 | 3.9 | 3.9 | 3.98 | 3.77 | 500,919 |
| January 09, 2026 | 3.8 | 3.86 | 3.86 | 3.87 | 3.78 | 482,800 |
| January 08, 2026 | 3.8 | 3.8 | 3.8 | 3.93 | 3.74 | 614,613 |
| January 07, 2026 | 3.84 | 3.77 | 3.77 | 3.84 | 3.72 | 546,409 |
| January 06, 2026 | 3.84 | 3.87 | 3.87 | 3.88 | 3.75 | 1.14M |
| January 05, 2026 | 3.76 | 3.81 | 3.81 | 3.84 | 3.68 | 570,036 |
| January 02, 2026 | 3.53 | 3.7 | 3.7 | 3.77 | 3.53 | 689,400 |
| December 31, 2025 | 3.47 | 3.5 | 3.5 | 3.53 | 3.46 | 455,900 |
| December 30, 2025 | 3.55 | 3.5 | 3.5 | 3.61 | 3.48 | 520,310 |
| December 29, 2025 | 3.55 | 3.55 | 3.55 | 3.64 | 3.49 | 476,549 |
| December 24, 2025 | 3.67 | 3.68 | 3.68 | 3.69 | 3.61 | 239,944 |
| December 23, 2025 | 3.63 | 3.66 | 3.66 | 3.67 | 3.6 | 490,043 |
| December 22, 2025 | 3.63 | 3.66 | 3.66 | 3.73 | 3.58 | 438,396 |
| December 19, 2025 | 3.61 | 3.61 | 3.61 | 3.73 | 3.55 | 604,200 |
| December 18, 2025 | 3.55 | 3.62 | 3.62 | 3.74 | 3.55 | 887,500 |
| December 17, 2025 | 3.65 | 3.49 | 3.49 | 3.76 | 3.49 | 831,100 |
| December 16, 2025 | 3.56 | 3.65 | 3.65 | 3.71 | 3.52 | 572,000 |
| December 15, 2025 | 3.79 | 3.62 | 3.62 | 3.81 | 3.61 | 713,132 |
| December 12, 2025 | 3.99 | 3.76 | 3.76 | 4.08 | 3.72 | 1.05M |
| December 11, 2025 | 3.81 | 3.99 | 3.99 | 3.99 | 3.67 | 713,011 |
| December 10, 2025 | 3.87 | 3.85 | 3.85 | 3.93 | 3.81 | 624,400 |
| December 09, 2025 | 3.85 | 3.89 | 3.89 | 3.96 | 3.82 | 455,795 |
| December 08, 2025 | 3.9 | 3.89 | 3.89 | 3.96 | 3.81 | 352,102 |
| December 05, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.77 | 407,033 |
| December 04, 2025 | 3.74 | 3.92 | 3.92 | 3.96 | 3.67 | 835,124 |
| December 03, 2025 | 3.82 | 3.74 | 3.74 | 3.82 | 3.66 | 563,700 |
| December 02, 2025 | 3.77 | 3.8 | 3.8 | 3.87 | 3.73 | 647,000 |
| December 01, 2025 | 3.86 | 3.76 | 3.76 | 3.88 | 3.73 | 896,745 |
| November 28, 2025 | 3.91 | 3.94 | 3.94 | 4.03 | 3.87 | 751,800 |
| November 27, 2025 | 3.86 | 3.88 | 3.88 | 3.91 | 3.82 | 112,700 |
| November 26, 2025 | 3.79 | 3.92 | 3.92 | 3.93 | 3.76 | 677,706 |
| November 25, 2025 | 3.77 | 3.79 | 3.79 | 3.83 | 3.68 | 715,906 |