4.21
+0.09(+2.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.19 | 4.21 | 4.21 | 4.32 | 4.08 | 38,682 |
| February 19, 2026 | 4.1 | 4.12 | 4.12 | 4.18 | 3.93 | 43,900 |
| February 18, 2026 | 3.79 | 3.96 | 3.96 | 4.02 | 3.79 | 51,352 |
| February 17, 2026 | 4.06 | 3.75 | 3.75 | 4.06 | 3.75 | 124,600 |
| February 13, 2026 | 4 | 4.03 | 4.03 | 4.21 | 3.96 | 87,600 |
| February 12, 2026 | 4.3 | 4.1 | 4.1 | 4.3 | 4 | 70,233 |
| February 11, 2026 | 4.2 | 4.25 | 4.25 | 4.33 | 3.97 | 78,403 |
| February 10, 2026 | 4.1 | 4.03 | 4.03 | 4.15 | 3.89 | 49,200 |
| February 09, 2026 | 4.05 | 4.09 | 4.09 | 4.12 | 3.96 | 68,100 |
| February 06, 2026 | 3.89 | 3.98 | 3.98 | 4.1 | 3.85 | 93,543 |
| February 05, 2026 | 4.05 | 3.74 | 3.74 | 4.09 | 3.71 | 237,778 |
| February 04, 2026 | 4.55 | 4.14 | 4.14 | 4.55 | 4.01 | 174,000 |
| February 03, 2026 | 4.48 | 4.41 | 4.41 | 4.48 | 4 | 172,800 |
| February 02, 2026 | 4.35 | 4.18 | 4.18 | 4.38 | 4.11 | 147,800 |
| January 30, 2026 | 4.11 | 4.38 | 4.38 | 4.38 | 4.07 | 435,273 |
| January 29, 2026 | 4.97 | 4.28 | 4.28 | 4.97 | 4.01 | 299,706 |
| January 28, 2026 | 5.35 | 4.8 | 4.8 | 5.35 | 4.7 | 259,344 |
| January 27, 2026 | 4.94 | 5 | 5 | 5.03 | 4.75 | 131,213 |
| January 26, 2026 | 5.5 | 4.93 | 4.93 | 5.52 | 4.89 | 266,702 |
| January 23, 2026 | 5 | 5.34 | 5.34 | 5.47 | 5 | 224,733 |
| January 22, 2026 | 4.72 | 5 | 5 | 5 | 4.7 | 300,731 |
| January 21, 2026 | 4.49 | 4.65 | 4.65 | 4.68 | 4.41 | 278,400 |
| January 20, 2026 | 4.44 | 4.53 | 4.53 | 4.53 | 4.36 | 188,276 |
| January 19, 2026 | 4.46 | 4.45 | 4.45 | 4.57 | 4.4 | 107,800 |
| January 16, 2026 | 4.48 | 4.5 | 4.5 | 4.62 | 4.41 | 143,234 |
| January 15, 2026 | 4.8 | 4.46 | 4.46 | 4.8 | 4.44 | 133,220 |
| January 14, 2026 | 4.5 | 4.8 | 4.8 | 4.8 | 4.4 | 256,812 |
| January 13, 2026 | 4.65 | 4.5 | 4.5 | 4.65 | 4.38 | 883,989 |
| January 12, 2026 | 4.79 | 5.02 | 5.02 | 5.08 | 4.78 | 90,800 |
| January 09, 2026 | 4.68 | 4.71 | 4.71 | 4.8 | 4.57 | 50,700 |
| January 08, 2026 | 4.8 | 4.6 | 4.6 | 4.8 | 4.6 | 46,653 |
| January 07, 2026 | 5.01 | 4.97 | 4.97 | 5.03 | 4.8 | 34,900 |
| January 06, 2026 | 4.9 | 5.08 | 5.08 | 5.09 | 4.7 | 62,000 |
| January 05, 2026 | 4.75 | 4.76 | 4.76 | 4.85 | 4.61 | 52,304 |
| January 02, 2026 | 4.91 | 4.71 | 4.71 | 4.93 | 4.62 | 31,016 |
| December 31, 2025 | 4.99 | 4.81 | 4.81 | 4.99 | 4.7 | 10,906 |
| December 30, 2025 | 4.66 | 4.94 | 4.94 | 5 | 4.66 | 85,700 |
| December 29, 2025 | 4.7 | 4.5 | 4.5 | 5 | 4.5 | 150,349 |
| December 23, 2025 | 4.52 | 4.99 | 4.99 | 5.37 | 4.52 | 194,400 |
| December 22, 2025 | 4.5 | 4.5 | 4.5 | 4.59 | 4.34 | 78,036 |
| December 19, 2025 | 4.3 | 4.3 | 4.3 | 4.4 | 4.22 | 29,700 |
| December 18, 2025 | 4.3 | 4.29 | 4.29 | 4.4 | 4.22 | 19,425 |
| December 17, 2025 | 4.22 | 4.29 | 4.29 | 4.3 | 4.12 | 25,800 |
| December 16, 2025 | 4.31 | 4.18 | 4.18 | 4.4 | 4.02 | 104,103 |
| December 15, 2025 | 4.4 | 4.3 | 4.3 | 4.58 | 4.3 | 104,600 |
| December 12, 2025 | 4.5 | 4.31 | 4.31 | 4.5 | 4.29 | 103,087 |
| December 11, 2025 | 3.65 | 4.25 | 4.25 | 4.34 | 3.65 | 214,834 |
| December 10, 2025 | 3.72 | 3.6 | 3.6 | 3.74 | 3.6 | 19,504 |
| December 09, 2025 | 3.75 | 3.77 | 3.77 | 3.91 | 3.7 | 49,000 |
| December 08, 2025 | 3.99 | 3.7 | 3.7 | 4 | 3.7 | 21,900 |
| December 05, 2025 | 3.88 | 3.81 | 3.81 | 4.03 | 3.78 | 15,019 |
| December 04, 2025 | 3.85 | 3.82 | 3.82 | 3.89 | 3.75 | 17,182 |
| December 03, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.8 | 21,436 |
| December 02, 2025 | 3.81 | 3.97 | 3.97 | 4 | 3.68 | 40,500 |
| December 01, 2025 | 4.11 | 4 | 4 | 4.2 | 3.95 | 80,145 |
| November 28, 2025 | 3.75 | 4.08 | 4.08 | 4.14 | 3.75 | 93,503 |
| November 27, 2025 | 3.85 | 3.84 | 3.84 | 3.85 | 3.69 | 11,108 |
| November 26, 2025 | 3.81 | 3.8 | 3.8 | 3.9 | 3.75 | 69,510 |
| November 25, 2025 | 3.69 | 3.86 | 3.86 | 3.9 | 3.6 | 89,900 |
| November 24, 2025 | 3.37 | 3.69 | 3.69 | 3.69 | 3.35 | 100,100 |