5.18
-0.03000008(-0.58%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.17 | 5.18 | 5.18 | 5.22 | 5.1 | 5.25M |
| February 19, 2026 | 5 | 5.21 | 5.21 | 5.24 | 4.99 | 13.4M |
| February 18, 2026 | 4.8 | 4.95 | 4.95 | 4.99 | 4.8 | 10.69M |
| February 17, 2026 | 4.75 | 4.72 | 4.72 | 4.81 | 4.57 | 5.14M |
| February 13, 2026 | 4.65 | 4.75 | 4.75 | 4.78 | 4.62 | 5.46M |
| February 12, 2026 | 4.92 | 4.62 | 4.62 | 4.93 | 4.56 | 8.45M |
| February 11, 2026 | 4.9 | 4.93 | 4.93 | 4.99 | 4.86 | 7.22M |
| February 10, 2026 | 4.9 | 4.84 | 4.84 | 4.91 | 4.8 | 5.3M |
| February 09, 2026 | 4.85 | 4.87 | 4.87 | 4.91 | 4.8 | 4.03M |
| February 06, 2026 | 4.67 | 4.84 | 4.84 | 4.85 | 4.67 | 10.02M |
| February 05, 2026 | 4.75 | 4.63 | 4.63 | 4.78 | 4.6 | 6.4M |
| February 04, 2026 | 4.82 | 4.83 | 4.83 | 4.87 | 4.68 | 7.57M |
| February 03, 2026 | 4.68 | 4.8 | 4.8 | 4.84 | 4.62 | 8.41M |
| February 02, 2026 | 4.51 | 4.61 | 4.61 | 4.66 | 4.5 | 6.21M |
| January 30, 2026 | 4.68 | 4.7 | 4.7 | 4.78 | 4.6 | 6.01M |
| January 29, 2026 | 4.76 | 4.72 | 4.72 | 4.89 | 4.68 | 9.5M |
| January 28, 2026 | 4.68 | 4.68 | 4.68 | 4.7 | 4.58 | 8.21M |
| January 27, 2026 | 4.59 | 4.64 | 4.64 | 4.69 | 4.58 | 5.8M |
| January 26, 2026 | 4.57 | 4.58 | 4.58 | 4.6 | 4.48 | 6.42M |
| January 23, 2026 | 4.56 | 4.54 | 4.54 | 4.67 | 4.54 | 9.8M |
| January 22, 2026 | 4.75 | 4.48 | 4.48 | 4.76 | 4.43 | 11.44M |
| January 21, 2026 | 4.7 | 4.76 | 4.76 | 4.85 | 4.64 | 9.92M |
| January 20, 2026 | 4.66 | 4.66 | 4.66 | 4.71 | 4.61 | 4.24M |
| January 19, 2026 | 4.58 | 4.64 | 4.64 | 4.66 | 4.58 | 1.71M |
| January 16, 2026 | 4.65 | 4.61 | 4.61 | 4.71 | 4.6 | 4.64M |
| January 15, 2026 | 4.62 | 4.69 | 4.69 | 4.79 | 4.58 | 4.82M |
| January 14, 2026 | 4.64 | 4.7 | 4.7 | 4.81 | 4.64 | 9.41M |
| January 13, 2026 | 4.74 | 4.64 | 4.64 | 4.81 | 4.51 | 9.42M |
| January 12, 2026 | 4.61 | 4.7 | 4.7 | 4.74 | 4.6 | 4.02M |
| January 09, 2026 | 4.64 | 4.61 | 4.61 | 4.75 | 4.61 | 4.68M |
| January 08, 2026 | 4.37 | 4.6 | 4.6 | 4.64 | 4.36 | 13.88M |
| January 07, 2026 | 4.25 | 4.3 | 4.3 | 4.38 | 4.22 | 6.44M |
| January 06, 2026 | 4.42 | 4.28 | 4.28 | 4.5 | 4.27 | 7.41M |
| January 05, 2026 | 4.5 | 4.43 | 4.43 | 4.53 | 4.11 | 12.25M |
| January 02, 2026 | 4.43 | 4.54 | 4.54 | 4.55 | 4.36 | 4.83M |
| December 31, 2025 | 4.45 | 4.44 | 4.44 | 4.49 | 4.4 | 2.52M |
| December 30, 2025 | 4.38 | 4.45 | 4.45 | 4.49 | 4.38 | 3.69M |
| December 29, 2025 | 4.35 | 4.35 | 4.35 | 4.41 | 4.33 | 2.61M |
| December 23, 2025 | 4.33 | 4.34 | 4.34 | 4.34 | 4.27 | 4.3M |
| December 22, 2025 | 4.38 | 4.31 | 4.31 | 4.44 | 4.28 | 4.5M |
| December 19, 2025 | 4.19 | 4.29 | 4.29 | 4.3 | 4.19 | 10.2M |
| December 18, 2025 | 4.35 | 4.19 | 4.19 | 4.35 | 4.19 | 4.64M |
| December 17, 2025 | 4.21 | 4.34 | 4.34 | 4.35 | 4.19 | 4.69M |
| December 16, 2025 | 4.19 | 4.15 | 4.15 | 4.21 | 4.08 | 5.5M |
| December 15, 2025 | 4.19 | 4.27 | 4.27 | 4.28 | 4.14 | 4.87M |
| December 12, 2025 | 4.18 | 4.19 | 4.19 | 4.23 | 4.14 | 3.16M |
| December 11, 2025 | 4.15 | 4.19 | 4.19 | 4.26 | 4.12 | 3.97M |
| December 10, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.18 | 4.62M |
| December 09, 2025 | 4.44 | 4.3 | 4.3 | 4.45 | 4.24 | 3.41M |
| December 08, 2025 | 4.5 | 4.41 | 4.41 | 4.51 | 4.4 | 3.76M |
| December 05, 2025 | 4.5 | 4.51 | 4.51 | 4.6 | 4.47 | 5.71M |
| December 04, 2025 | 4.5 | 4.48 | 4.48 | 4.56 | 4.47 | 7.44M |
| December 03, 2025 | 4.45 | 4.52 | 4.52 | 4.56 | 4.43 | 3.83M |
| December 02, 2025 | 4.53 | 4.44 | 4.44 | 4.53 | 4.38 | 4.28M |
| December 01, 2025 | 4.53 | 4.5 | 4.5 | 4.56 | 4.49 | 5.61M |
| November 28, 2025 | 4.5 | 4.51 | 4.51 | 4.56 | 4.44 | 4.34M |
| November 27, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.44 | 1.52M |
| November 26, 2025 | 4.48 | 4.44 | 4.44 | 4.5 | 4.42 | 4.75M |
| November 25, 2025 | 4.51 | 4.45 | 4.45 | 4.54 | 4.36 | 4.79M |
| November 24, 2025 | 4.5 | 4.57 | 4.57 | 4.62 | 4.42 | 4.85M |
