5.03
+0.07(+1.41%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.93 | 5.03 | 5.03 | 5.03 | 4.93 | 255,646 |
| February 19, 2026 | 4.95 | 4.96 | 4.96 | 4.99 | 4.9 | 168,400 |
| February 18, 2026 | 5 | 4.95 | 4.95 | 5.07 | 4.92 | 438,435 |
| February 17, 2026 | 4.93 | 4.96 | 4.96 | 5.02 | 4.88 | 821,200 |
| February 13, 2026 | 5.09 | 5.15 | 5.15 | 5.21 | 4.96 | 648,525 |
| February 12, 2026 | 5.52 | 5.34 | 5.34 | 5.52 | 5.3 | 470,703 |
| February 11, 2026 | 5.58 | 5.57 | 5.57 | 5.67 | 5.55 | 254,600 |
| February 10, 2026 | 5.43 | 5.5 | 5.5 | 5.5 | 5.42 | 214,018 |
| February 09, 2026 | 5.3 | 5.4 | 5.4 | 5.41 | 5.22 | 295,222 |
| February 06, 2026 | 5.16 | 5.22 | 5.22 | 5.28 | 5.14 | 526,438 |
| February 05, 2026 | 5.25 | 5.16 | 5.16 | 5.26 | 5.15 | 524,200 |
| February 04, 2026 | 5.45 | 5.36 | 5.36 | 5.48 | 5.28 | 645,800 |
| February 03, 2026 | 5.55 | 5.44 | 5.44 | 5.56 | 5.31 | 635,032 |
| February 02, 2026 | 5.45 | 5.52 | 5.52 | 5.56 | 5.45 | 235,900 |
| January 30, 2026 | 5.64 | 5.46 | 5.46 | 5.65 | 5.42 | 487,100 |
| January 29, 2026 | 5.86 | 5.69 | 5.69 | 5.86 | 5.58 | 882,700 |
| January 28, 2026 | 6.06 | 6.02 | 6.02 | 6.06 | 5.93 | 330,600 |
| January 27, 2026 | 5.99 | 6.07 | 6.07 | 6.12 | 5.99 | 397,100 |
| January 26, 2026 | 6.04 | 5.99 | 5.99 | 6.11 | 5.93 | 621,517 |
| January 23, 2026 | 6 | 6.06 | 6.06 | 6.06 | 5.93 | 443,309 |
| January 22, 2026 | 5.97 | 6.02 | 6.02 | 6.02 | 5.92 | 340,611 |
| January 21, 2026 | 5.91 | 6.04 | 6.04 | 6.04 | 5.91 | 193,206 |
| January 20, 2026 | 5.9 | 5.82 | 5.82 | 5.9 | 5.75 | 198,200 |
| January 19, 2026 | 5.95 | 5.95 | 5.95 | 5.97 | 5.81 | 118,800 |
| January 16, 2026 | 6.03 | 6.05 | 6.05 | 6.11 | 5.97 | 483,086 |
| January 15, 2026 | 6.03 | 6.01 | 6.01 | 6.03 | 5.92 | 426,337 |
| January 14, 2026 | 5.95 | 5.97 | 5.97 | 6.03 | 5.93 | 1.29M |
| January 13, 2026 | 5.93 | 5.86 | 5.86 | 5.93 | 5.86 | 164,700 |
| January 12, 2026 | 5.94 | 5.9 | 5.9 | 5.94 | 5.9 | 204,700 |
| January 09, 2026 | 6.05 | 5.94 | 5.94 | 6.08 | 5.89 | 295,739 |
| January 08, 2026 | 5.98 | 6.02 | 6.02 | 6.05 | 5.92 | 190,332 |
| January 07, 2026 | 6.1 | 6.04 | 6.04 | 6.14 | 6.03 | 515,600 |
| January 06, 2026 | 5.94 | 6.09 | 6.09 | 6.1 | 5.94 | 1.1M |
| January 05, 2026 | 5.81 | 5.93 | 5.93 | 5.98 | 5.81 | 623,388 |
| January 02, 2026 | 5.56 | 5.58 | 5.58 | 5.69 | 5.56 | 161,400 |
| December 31, 2025 | 5.53 | 5.49 | 5.49 | 5.54 | 5.47 | 95,442 |
| December 30, 2025 | 5.51 | 5.56 | 5.56 | 5.6 | 5.5 | 308,353 |
| December 29, 2025 | 5.57 | 5.46 | 5.46 | 5.57 | 5.46 | 140,200 |
| December 23, 2025 | 5.59 | 5.52 | 5.52 | 5.59 | 5.52 | 128,000 |
| December 22, 2025 | 5.57 | 5.57 | 5.57 | 5.6 | 5.53 | 258,914 |
| December 19, 2025 | 5.38 | 5.34 | 5.34 | 5.43 | 5.34 | 187,000 |
| December 18, 2025 | 5.42 | 5.4 | 5.4 | 5.49 | 5.4 | 302,000 |
| December 17, 2025 | 5.45 | 5.38 | 5.38 | 5.5 | 5.38 | 133,848 |
| December 16, 2025 | 5.45 | 5.39 | 5.39 | 5.45 | 5.39 | 298,002 |
| December 15, 2025 | 5.58 | 5.51 | 5.51 | 5.59 | 5.5 | 158,400 |
| December 12, 2025 | 5.65 | 5.62 | 5.62 | 5.69 | 5.55 | 183,279 |
| December 11, 2025 | 5.56 | 5.61 | 5.61 | 5.65 | 5.52 | 168,700 |
| December 10, 2025 | 5.5 | 5.54 | 5.54 | 5.55 | 5.44 | 247,400 |
| December 09, 2025 | 5.45 | 5.47 | 5.47 | 5.51 | 5.43 | 230,513 |
| December 08, 2025 | 5.51 | 5.42 | 5.42 | 5.52 | 5.41 | 288,700 |
| December 05, 2025 | 5.5 | 5.49 | 5.49 | 5.59 | 5.46 | 221,314 |
| December 04, 2025 | 5.48 | 5.49 | 5.49 | 5.52 | 5.43 | 133,906 |
| December 03, 2025 | 5.35 | 5.49 | 5.49 | 5.55 | 5.35 | 394,300 |
| December 02, 2025 | 5.27 | 5.34 | 5.34 | 5.37 | 5.26 | 276,000 |
| December 01, 2025 | 5.25 | 5.26 | 5.26 | 5.29 | 5.17 | 439,343 |
| November 28, 2025 | 5.2 | 5.22 | 5.22 | 5.24 | 5.11 | 469,100 |
| November 27, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.07 | 94,912 |
| November 26, 2025 | 5.16 | 5.16 | 5.16 | 5.25 | 5.13 | 444,410 |
| November 25, 2025 | 4.95 | 5.1 | 5.1 | 5.11 | 4.95 | 483,739 |
| November 24, 2025 | 4.77 | 4.86 | 4.86 | 4.86 | 4.77 | 132,949 |