4.28
+0.03(+0.71%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.23 | 4.28 | 4.28 | 4.28 | 4.23 | 59,800 |
| February 19, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | 29,609 |
| February 18, 2026 | 4.24 | 4.25 | 4.25 | 4.29 | 4.19 | 124,866 |
| February 17, 2026 | 4.17 | 4.23 | 4.23 | 4.23 | 4.17 | 146,496 |
| February 13, 2026 | 4.12 | 4.17 | 4.17 | 4.19 | 4.12 | 46,614 |
| February 12, 2026 | 4.15 | 4.11 | 4.11 | 4.17 | 4.1 | 139,387 |
| February 11, 2026 | 4.2 | 4.17 | 4.17 | 4.2 | 4.14 | 113,884 |
| February 10, 2026 | 4.19 | 4.2 | 4.2 | 4.23 | 4.18 | 54,868 |
| February 09, 2026 | 4.16 | 4.18 | 4.18 | 4.23 | 4.15 | 73,696 |
| February 06, 2026 | 4.2 | 4.18 | 4.18 | 4.2 | 4.17 | 46,523 |
| February 05, 2026 | 4.2 | 4.17 | 4.17 | 4.22 | 4.16 | 145,167 |
| February 04, 2026 | 4.22 | 4.22 | 4.22 | 4.25 | 4.21 | 92,510 |
| February 03, 2026 | 4.2 | 4.18 | 4.18 | 4.23 | 4.17 | 87,358 |
| February 02, 2026 | 4.18 | 4.19 | 4.19 | 4.2 | 4.15 | 70,472 |
| January 30, 2026 | 4.27 | 4.17 | 4.17 | 4.27 | 4.17 | 82,618 |
| January 29, 2026 | 4.3 | 4.26 | 4.24 | 4.3 | 4.26 | 43,847 |
| January 28, 2026 | 4.3 | 4.29 | 4.26 | 4.33 | 4.28 | 62,082 |
| January 27, 2026 | 4.3 | 4.28 | 4.25 | 4.3 | 4.26 | 92,859 |
| January 26, 2026 | 4.26 | 4.26 | 4.24 | 4.28 | 4.21 | 54,276 |
| January 23, 2026 | 4.24 | 4.27 | 4.24 | 4.3 | 4.24 | 64,692 |
| January 22, 2026 | 4.25 | 4.26 | 4.26 | 4.29 | 4.23 | 151,633 |
| January 21, 2026 | 4.19 | 4.22 | 4.22 | 4.24 | 4.18 | 127,130 |
| January 20, 2026 | 4.24 | 4.2 | 4.2 | 4.24 | 4.2 | 75,482 |
| January 19, 2026 | 4.22 | 4.22 | 4.22 | 4.24 | 4.2 | 44,532 |
| January 16, 2026 | 4.22 | 4.24 | 4.24 | 4.25 | 4.22 | 45,286 |
| January 15, 2026 | 4.16 | 4.22 | 4.22 | 4.23 | 4.16 | 83,231 |
| January 14, 2026 | 4.18 | 4.16 | 4.16 | 4.22 | 4.16 | 98,983 |
| January 13, 2026 | 4.17 | 4.15 | 4.15 | 4.2 | 4.15 | 104,365 |
| January 12, 2026 | 4.16 | 4.17 | 4.17 | 4.17 | 4.12 | 93,854 |
| January 09, 2026 | 4.14 | 4.16 | 4.16 | 4.16 | 4.12 | 62,806 |
| January 08, 2026 | 4.14 | 4.13 | 4.13 | 4.16 | 4.11 | 89,332 |
| January 07, 2026 | 4.12 | 4.15 | 4.15 | 4.15 | 4.1 | 71,190 |
| January 06, 2026 | 4.1 | 4.12 | 4.12 | 4.15 | 4.1 | 52,790 |
| January 05, 2026 | 4.09 | 4.1 | 4.1 | 4.12 | 4.06 | 112,726 |
| January 02, 2026 | 4.08 | 4.09 | 4.09 | 4.1 | 4.08 | 40,962 |
| December 31, 2025 | 4.08 | 4.09 | 4.09 | 4.09 | 4.05 | 48,745 |
| December 30, 2025 | 4.11 | 4.09 | 4.07 | 4.12 | 4.08 | 53,528 |
| December 29, 2025 | 4.1 | 4.12 | 4.09 | 4.13 | 4.09 | 62,895 |
| December 23, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 4.05 | 33,786 |
| December 22, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.05 | 49,203 |
| December 19, 2025 | 4.06 | 4.04 | 4.04 | 4.08 | 4.01 | 90,102 |
| December 18, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 4.03 | 56,465 |
| December 17, 2025 | 4.02 | 4.03 | 4.03 | 4.07 | 4.01 | 61,891 |
| December 16, 2025 | 3.98 | 4.03 | 4.03 | 4.05 | 3.98 | 116,903 |
| December 15, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.95 | 66,824 |
| December 12, 2025 | 3.94 | 3.95 | 3.95 | 3.98 | 3.94 | 142,604 |
| December 11, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.92 | 59,200 |
| December 10, 2025 | 3.91 | 3.93 | 3.93 | 3.96 | 3.91 | 47,742 |
| December 09, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.9 | 72,491 |
| December 08, 2025 | 3.94 | 3.91 | 3.91 | 3.95 | 3.9 | 106,100 |
| December 05, 2025 | 3.93 | 3.96 | 3.96 | 3.98 | 3.93 | 109,493 |
| December 04, 2025 | 3.97 | 3.93 | 3.93 | 3.97 | 3.93 | 58,533 |
| December 03, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.96 | 32,778 |
| December 02, 2025 | 3.95 | 3.96 | 3.96 | 4 | 3.94 | 146,667 |
| December 01, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.95 | 39,572 |
| November 28, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.9 | 79,851 |
| November 27, 2025 | 4.01 | 4.03 | 4.03 | 4.03 | 3.98 | 94,027 |
| November 26, 2025 | 4.01 | 4.03 | 4.03 | 4.06 | 4.01 | 96,280 |
| November 25, 2025 | 3.95 | 4 | 4 | 4.02 | 3.95 | 117,200 |
| November 24, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.95 | 68,843 |