4.88
+0.06499983(+1.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.82 | 4.87 | 4.87 | 4.89 | 4.79 | 46,984 |
| February 19, 2026 | 4.75 | 4.81 | 4.81 | 4.81 | 4.67 | 64,332 |
| February 18, 2026 | 4.94 | 4.75 | 4.75 | 4.94 | 4.71 | 88,439 |
| February 17, 2026 | 4.91 | 4.87 | 4.87 | 4.91 | 4.77 | 90,939 |
| February 13, 2026 | 4.82 | 4.95 | 4.95 | 5 | 4.82 | 75,218 |
| February 12, 2026 | 4.94 | 4.7 | 4.7 | 4.94 | 4.64 | 124,483 |
| February 11, 2026 | 4.97 | 4.86 | 4.86 | 4.97 | 4.7 | 76,926 |
| February 10, 2026 | 5.09 | 5 | 5 | 5.09 | 4.91 | 180,632 |
| February 09, 2026 | 5.05 | 5.17 | 5.17 | 5.17 | 4.95 | 69,825 |
| February 06, 2026 | 4.88 | 5.11 | 5.11 | 5.2 | 4.85 | 82,369 |
| February 05, 2026 | 5.15 | 4.47 | 4.47 | 5.15 | 4.41 | 204,261 |
| February 04, 2026 | 5.59 | 5.39 | 5.39 | 5.6 | 5.31 | 104,442 |
| February 03, 2026 | 5.92 | 5.7 | 5.7 | 5.92 | 5.38 | 111,700 |
| February 02, 2026 | 5.91 | 5.86 | 5.86 | 5.97 | 5.83 | 83,000 |
| January 30, 2026 | 6.36 | 6.38 | 6.38 | 6.42 | 6.2 | 51,600 |
| January 29, 2026 | 6.8 | 6.42 | 6.42 | 6.8 | 6.31 | 142,916 |
| January 28, 2026 | 6.98 | 6.82 | 6.82 | 6.98 | 6.8 | 24,942 |
| January 27, 2026 | 6.84 | 6.94 | 6.94 | 6.94 | 6.76 | 20,020 |
| January 26, 2026 | 6.89 | 6.78 | 6.78 | 6.89 | 6.74 | 61,800 |
| January 23, 2026 | 6.98 | 6.94 | 6.94 | 7.05 | 6.87 | 54,028 |
| January 22, 2026 | 6.91 | 6.93 | 6.93 | 6.96 | 6.84 | 37,800 |
| January 21, 2026 | 6.88 | 7 | 7 | 7 | 6.74 | 105,424 |
| January 20, 2026 | 7 | 6.94 | 6.94 | 7.05 | 6.91 | 49,233 |
| January 19, 2026 | 7.26 | 7.18 | 7.18 | 7.26 | 7.15 | 36,200 |
| January 16, 2026 | 7.37 | 7.39 | 7.39 | 7.39 | 7.31 | 41,745 |
| January 15, 2026 | 7.44 | 7.34 | 7.34 | 7.44 | 7.32 | 30,347 |
| January 14, 2026 | 7.39 | 7.48 | 7.48 | 7.5 | 7.35 | 66,700 |
| January 13, 2026 | 7.11 | 7.29 | 7.29 | 7.3 | 7.11 | 68,100 |
| January 12, 2026 | 6.97 | 7.08 | 7.08 | 7.14 | 6.97 | 18,028 |
| January 09, 2026 | 6.97 | 6.98 | 6.98 | 7.09 | 6.95 | 34,803 |
| January 08, 2026 | 6.98 | 7.02 | 7.02 | 7.06 | 6.9 | 32,400 |
| January 07, 2026 | 7.1 | 7.04 | 7.04 | 7.1 | 7.02 | 55,817 |
| January 06, 2026 | 7.32 | 7.15 | 7.15 | 7.32 | 7.08 | 56,600 |
| January 05, 2026 | 7.15 | 7.28 | 7.28 | 7.31 | 7.15 | 68,600 |
| January 02, 2026 | 6.91 | 6.95 | 6.95 | 7.03 | 6.85 | 42,932 |
| December 31, 2025 | 6.89 | 6.75 | 6.75 | 6.99 | 6.74 | 43,600 |
| December 30, 2025 | 6.83 | 6.78 | 6.78 | 6.9 | 6.78 | 68,300 |
| December 29, 2025 | 6.8 | 6.76 | 6.76 | 6.81 | 6.73 | 36,328 |
| December 23, 2025 | 6.83 | 6.88 | 6.88 | 6.9 | 6.79 | 12,746 |
| December 22, 2025 | 7.14 | 6.89 | 6.89 | 7.14 | 6.87 | 1.24M |
| December 19, 2025 | 6.91 | 6.93 | 6.93 | 7 | 6.8 | 62,788 |
| December 18, 2025 | 6.95 | 6.62 | 6.62 | 7 | 6.62 | 131,395 |
| December 17, 2025 | 6.9 | 6.75 | 6.75 | 7.09 | 6.7 | 120,614 |
| December 16, 2025 | 6.83 | 6.88 | 6.88 | 6.9 | 6.83 | 39,674 |
| December 15, 2025 | 7.09 | 6.75 | 6.75 | 7.09 | 6.7 | 127,300 |
| December 12, 2025 | 7.27 | 7.12 | 7.12 | 7.29 | 7.05 | 56,900 |
| December 11, 2025 | 7.12 | 7.23 | 7.23 | 7.23 | 7.03 | 88,167 |
| December 10, 2025 | 7.31 | 7.3 | 7.3 | 7.43 | 7.21 | 81,002 |
| December 09, 2025 | 7.19 | 7.34 | 7.34 | 7.45 | 7.08 | 92,538 |
| December 08, 2025 | 7.14 | 7.16 | 7.16 | 7.2 | 7.05 | 66,700 |
| December 05, 2025 | 7.09 | 7.03 | 7.03 | 7.19 | 6.93 | 71,331 |
| December 04, 2025 | 7.33 | 7.31 | 7.31 | 7.34 | 7.17 | 52,348 |
| December 03, 2025 | 7.29 | 7.33 | 7.33 | 7.36 | 7.23 | 76,004 |
| December 02, 2025 | 6.99 | 7.18 | 7.18 | 7.27 | 6.96 | 90,900 |
| December 01, 2025 | 6.8 | 6.79 | 6.79 | 6.82 | 6.61 | 467,200 |
| November 28, 2025 | 7.3 | 7.22 | 7.22 | 7.31 | 7.13 | 93,412 |
| November 27, 2025 | 7.14 | 7.23 | 7.23 | 7.23 | 7.13 | 60,200 |
| November 26, 2025 | 6.94 | 7.09 | 7.09 | 7.12 | 6.83 | 71,445 |
| November 25, 2025 | 7.01 | 6.99 | 6.99 | 7.03 | 6.88 | 56,608 |
| November 24, 2025 | 6.88 | 7.13 | 7.13 | 7.13 | 6.81 | 65,800 |