3.35
-0.15(-4.29%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.5 | 3.35 | 3.35 | 3.59 | 3.32 | 135,547 |
| February 19, 2026 | 3.57 | 3.5 | 3.5 | 3.57 | 3.35 | 206,331 |
| February 18, 2026 | 3.52 | 3.56 | 3.56 | 3.7 | 3.5 | 369,745 |
| February 17, 2026 | 3.38 | 3.5 | 3.5 | 3.55 | 3.24 | 386,400 |
| February 13, 2026 | 3.4 | 3.35 | 3.35 | 3.49 | 3.32 | 259,355 |
| February 12, 2026 | 3.25 | 3.5 | 3.5 | 3.5 | 3.14 | 557,714 |
| February 11, 2026 | 3.25 | 3.25 | 3.25 | 3.39 | 3.17 | 255,613 |
| February 10, 2026 | 3.18 | 3.2 | 3.2 | 3.29 | 3.16 | 107,820 |
| February 09, 2026 | 3.14 | 3.27 | 3.27 | 3.32 | 3.11 | 476,606 |
| February 06, 2026 | 2.95 | 3.14 | 3.14 | 3.18 | 2.94 | 288,132 |
| February 05, 2026 | 3.11 | 2.92 | 2.92 | 3.11 | 2.9 | 223,019 |
| February 04, 2026 | 3.13 | 3.14 | 3.14 | 3.15 | 2.95 | 161,900 |
| February 03, 2026 | 3.09 | 3.11 | 3.11 | 3.22 | 2.97 | 216,816 |
| February 02, 2026 | 3.2 | 3.04 | 3.04 | 3.26 | 3.04 | 232,400 |
| January 30, 2026 | 3.03 | 3.19 | 3.19 | 3.29 | 2.98 | 579,000 |
| January 29, 2026 | 2.83 | 3.07 | 3.07 | 3.38 | 2.8 | 691,130 |
| January 28, 2026 | 2.66 | 2.82 | 2.82 | 2.83 | 2.66 | 138,426 |
| January 27, 2026 | 2.75 | 2.69 | 2.69 | 2.75 | 2.61 | 135,924 |
| January 26, 2026 | 2.75 | 2.68 | 2.68 | 2.79 | 2.65 | 154,522 |
| January 23, 2026 | 2.78 | 2.83 | 2.83 | 2.89 | 2.75 | 169,606 |
| January 22, 2026 | 2.64 | 2.78 | 2.78 | 2.8 | 2.62 | 143,147 |
| January 21, 2026 | 2.65 | 2.62 | 2.62 | 2.7 | 2.61 | 94,200 |
| January 20, 2026 | 2.75 | 2.58 | 2.58 | 2.78 | 2.54 | 125,042 |
| January 19, 2026 | 2.78 | 2.7 | 2.7 | 2.84 | 2.7 | 168,100 |
| January 16, 2026 | 2.64 | 2.79 | 2.79 | 2.83 | 2.59 | 315,800 |
| January 15, 2026 | 2.71 | 2.59 | 2.59 | 2.73 | 2.57 | 286,200 |
| January 14, 2026 | 2.85 | 2.73 | 2.73 | 2.85 | 2.7 | 166,594 |
| January 13, 2026 | 2.93 | 2.86 | 2.86 | 2.93 | 2.78 | 205,634 |
| January 12, 2026 | 3.05 | 2.92 | 2.92 | 3.09 | 2.85 | 383,000 |
| January 09, 2026 | 2.85 | 3.08 | 3.08 | 3.09 | 2.78 | 740,400 |
| January 08, 2026 | 2.8 | 2.82 | 2.82 | 2.87 | 2.74 | 247,905 |
| January 07, 2026 | 2.75 | 2.76 | 2.76 | 2.8 | 2.64 | 194,000 |
| January 06, 2026 | 2.91 | 2.75 | 2.75 | 2.98 | 2.73 | 291,849 |
| January 05, 2026 | 2.8 | 2.85 | 2.85 | 3 | 2.78 | 527,101 |
| January 02, 2026 | 2.57 | 2.77 | 2.77 | 2.79 | 2.5 | 444,395 |
| December 31, 2025 | 2.72 | 2.57 | 2.57 | 2.72 | 2.55 | 139,200 |
| December 30, 2025 | 2.84 | 2.71 | 2.71 | 2.89 | 2.68 | 407,106 |
| December 29, 2025 | 2.41 | 2.84 | 2.84 | 2.95 | 2.41 | 1.09M |
| December 23, 2025 | 2.43 | 2.38 | 2.38 | 2.43 | 2.33 | 272,600 |
| December 22, 2025 | 2.25 | 2.43 | 2.43 | 2.53 | 2.25 | 508,900 |
| December 19, 2025 | 2.07 | 2.21 | 2.21 | 2.21 | 2.07 | 123,800 |
| December 18, 2025 | 2.09 | 2.07 | 2.07 | 2.18 | 2.06 | 77,900 |
| December 17, 2025 | 2.12 | 2.08 | 2.08 | 2.25 | 2.08 | 130,049 |
| December 16, 2025 | 2.09 | 2.11 | 2.11 | 2.16 | 2.05 | 124,239 |
| December 15, 2025 | 1.95 | 2.09 | 2.09 | 2.1 | 1.9 | 277,500 |
| December 12, 2025 | 1.9 | 1.97 | 1.97 | 1.97 | 1.86 | 85,447 |
| December 11, 2025 | 1.94 | 1.9 | 1.9 | 1.94 | 1.87 | 62,934 |
| December 10, 2025 | 1.95 | 1.92 | 1.92 | 1.96 | 1.9 | 112,764 |
| December 09, 2025 | 2.01 | 1.97 | 1.97 | 2.02 | 1.96 | 134,200 |
| December 08, 2025 | 1.95 | 1.99 | 1.99 | 2.02 | 1.94 | 93,700 |
| December 05, 2025 | 2.05 | 1.99 | 1.99 | 2.05 | 1.99 | 63,147 |
| December 04, 2025 | 2.09 | 2.02 | 2.02 | 2.1 | 2.02 | 68,313 |
| December 03, 2025 | 2.05 | 2.09 | 2.09 | 2.13 | 2.05 | 76,400 |
| December 02, 2025 | 2.02 | 2.04 | 2.04 | 2.13 | 1.99 | 120,800 |
| December 01, 2025 | 2.07 | 2.05 | 2.05 | 2.14 | 2.01 | 202,490 |
| November 28, 2025 | 1.89 | 2.02 | 2.02 | 2.06 | 1.89 | 230,641 |
| November 27, 2025 | 1.89 | 1.89 | 1.89 | 1.9 | 1.89 | 65,911 |
| November 26, 2025 | 1.87 | 1.87 | 1.87 | 1.91 | 1.86 | 103,400 |
| November 25, 2025 | 1.83 | 1.85 | 1.85 | 1.86 | 1.78 | 107,800 |
| November 24, 2025 | 1.89 | 1.83 | 1.83 | 1.92 | 1.83 | 136,200 |