5.69
-0.03(-0.52%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.75 | 5.69 | 5.69 | 5.82 | 5.68 | 55,240 |
| February 19, 2026 | 5.72 | 5.72 | 5.72 | 5.75 | 5.59 | 14,314 |
| February 18, 2026 | 5.78 | 5.6 | 5.6 | 5.78 | 5.59 | 31,023 |
| February 17, 2026 | 5.72 | 5.61 | 5.61 | 5.74 | 5.45 | 46,317 |
| February 13, 2026 | 5.49 | 5.56 | 5.56 | 5.64 | 5.49 | 22,207 |
| February 12, 2026 | 5.57 | 5.49 | 5.49 | 5.69 | 5.48 | 61,648 |
| February 11, 2026 | 5.83 | 5.66 | 5.66 | 5.83 | 5.51 | 43,035 |
| February 10, 2026 | 5.9 | 5.72 | 5.72 | 5.9 | 5.66 | 75,600 |
| February 09, 2026 | 5.22 | 5.85 | 5.85 | 5.89 | 5.22 | 465,509 |
| February 06, 2026 | 5.16 | 5.21 | 5.21 | 5.22 | 5.15 | 50,500 |
| February 05, 2026 | 5.19 | 5.13 | 5.13 | 5.24 | 5.09 | 180,000 |
| February 04, 2026 | 5.05 | 5.06 | 5.06 | 5.18 | 4.9 | 132,425 |
| February 03, 2026 | 5.02 | 5.15 | 5.15 | 5.22 | 5.01 | 3.25M |
| February 02, 2026 | 4.91 | 5.05 | 5.05 | 5.09 | 4.91 | 73,223 |
| January 30, 2026 | 4.95 | 4.99 | 4.99 | 5.07 | 4.87 | 120,000 |
| January 29, 2026 | 5.01 | 4.95 | 4.95 | 5.08 | 4.95 | 69,527 |
| January 28, 2026 | 4.95 | 5.03 | 5.03 | 5.04 | 4.95 | 130,333 |
| January 27, 2026 | 5.02 | 5.02 | 5.02 | 5.05 | 4.97 | 22,904 |
| January 26, 2026 | 5.11 | 5.01 | 5.01 | 5.21 | 5 | 67,508 |
| January 23, 2026 | 5.13 | 5.17 | 5.17 | 5.2 | 5.12 | 64,805 |
| January 22, 2026 | 5.1 | 5.1 | 5.1 | 5.15 | 5.07 | 125,200 |
| January 21, 2026 | 5 | 5.01 | 5.01 | 5.08 | 4.95 | 58,331 |
| January 20, 2026 | 5 | 5 | 5 | 5 | 4.93 | 43,344 |
| January 19, 2026 | 4.97 | 4.96 | 4.96 | 5 | 4.9 | 299,600 |
| January 16, 2026 | 4.92 | 4.95 | 4.95 | 4.97 | 4.9 | 185,031 |
| January 15, 2026 | 5.05 | 4.94 | 4.94 | 5.16 | 4.92 | 439,002 |
| January 14, 2026 | 4.64 | 5.05 | 5.05 | 5.22 | 4.64 | 767,400 |
| January 13, 2026 | 4.36 | 4.64 | 4.64 | 4.7 | 4.36 | 114,908 |
| January 12, 2026 | 4.1 | 4.42 | 4.42 | 4.43 | 4.1 | 115,449 |
| January 09, 2026 | 4.15 | 4.16 | 4.16 | 4.2 | 4.13 | 5,209 |
| January 08, 2026 | 4.02 | 4.09 | 4.09 | 4.22 | 4.02 | 47,601 |
| January 07, 2026 | 4.13 | 4.03 | 4.03 | 4.2 | 4.02 | 117,015 |
| January 06, 2026 | 4.06 | 4.13 | 4.13 | 4.27 | 4.06 | 82,710 |
| January 05, 2026 | 4.18 | 4.06 | 4.06 | 4.33 | 4.03 | 148,518 |
| January 02, 2026 | 4.16 | 4.15 | 4.15 | 4.16 | 4.11 | 126,900 |
| December 31, 2025 | 4.17 | 4.17 | 4.17 | 4.49 | 4 | 62,000 |
| December 30, 2025 | 4.12 | 4.18 | 4.18 | 4.24 | 4.1 | 52,600 |
| December 29, 2025 | 4.1 | 4.12 | 4.12 | 4.19 | 4.03 | 61,900 |
| December 23, 2025 | 3.6 | 4.14 | 4.14 | 4.26 | 3.58 | 207,600 |
| December 22, 2025 | 3.49 | 3.52 | 3.52 | 3.59 | 3.49 | 28,200 |
| December 19, 2025 | 3.4 | 3.49 | 3.49 | 3.5 | 3.37 | 131,300 |
| December 18, 2025 | 3.5 | 3.42 | 3.42 | 3.53 | 3.41 | 26,000 |
| December 17, 2025 | 3.38 | 3.43 | 3.43 | 3.51 | 3.37 | 43,031 |
| December 16, 2025 | 3.27 | 3.42 | 3.42 | 3.56 | 3.27 | 43,635 |
| December 15, 2025 | 3.24 | 3.28 | 3.28 | 3.28 | 3.24 | 136,000 |
| December 12, 2025 | 3.25 | 3.26 | 3.26 | 3.3 | 3.25 | 9,002 |
| December 11, 2025 | 3.29 | 3.31 | 3.31 | 3.31 | 3.25 | 39,900 |
| December 10, 2025 | 3.25 | 3.26 | 3.26 | 3.28 | 3.23 | 8,425 |
| December 09, 2025 | 3.28 | 3.24 | 3.24 | 3.28 | 3.21 | 27,325 |
| December 08, 2025 | 3.41 | 3.28 | 3.28 | 3.41 | 3.28 | 24,811 |
| December 05, 2025 | 3.34 | 3.41 | 3.41 | 3.45 | 3.34 | 87,100 |
| December 04, 2025 | 3.36 | 3.34 | 3.34 | 3.39 | 3.34 | 21,958 |
| December 03, 2025 | 3.35 | 3.31 | 3.31 | 3.35 | 3.26 | 20,142 |
| December 02, 2025 | 3.52 | 3.4 | 3.4 | 3.52 | 3.4 | 27,700 |
| December 01, 2025 | 3.54 | 3.51 | 3.51 | 3.54 | 3.46 | 43,440 |
| November 28, 2025 | 3.45 | 3.52 | 3.52 | 3.55 | 3.4 | 63,122 |
| November 27, 2025 | 3.48 | 3.45 | 3.45 | 3.5 | 3.44 | 60,200 |
| November 26, 2025 | 3.5 | 3.48 | 3.48 | 3.52 | 3.48 | 29,726 |
| November 25, 2025 | 3.44 | 3.46 | 3.46 | 3.5 | 3.4 | 32,207 |
| November 24, 2025 | 3.35 | 3.48 | 3.48 | 3.48 | 3.35 | 35,600 |