4.73
+1.17(+32.87%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.53 | 4.73 | 4.73 | 5.12 | 3.53 | 634,085 |
| February 19, 2026 | 3.42 | 3.56 | 3.56 | 3.58 | 3.34 | 94,000 |
| February 18, 2026 | 3.45 | 3.28 | 3.28 | 3.61 | 3.28 | 126,500 |
| February 17, 2026 | 3.58 | 3.44 | 3.44 | 3.68 | 3.28 | 136,100 |
| February 13, 2026 | 3.6 | 3.58 | 3.58 | 3.64 | 3.48 | 101,200 |
| February 12, 2026 | 4.01 | 3.48 | 3.48 | 4.01 | 3.43 | 150,940 |
| February 11, 2026 | 4.01 | 3.97 | 3.97 | 4.04 | 3.66 | 136,248 |
| February 10, 2026 | 3.89 | 3.96 | 3.96 | 4.01 | 3.77 | 145,300 |
| February 09, 2026 | 3.94 | 3.89 | 3.89 | 4.01 | 3.74 | 94,400 |
| February 06, 2026 | 3.36 | 3.69 | 3.69 | 3.77 | 3.33 | 96,911 |
| February 05, 2026 | 3.59 | 3.35 | 3.35 | 3.61 | 3.27 | 168,800 |
| February 04, 2026 | 3.97 | 3.72 | 3.72 | 4 | 3.56 | 109,500 |
| February 03, 2026 | 4 | 3.85 | 3.85 | 4.12 | 3.66 | 161,300 |
| February 02, 2026 | 3.78 | 3.53 | 3.53 | 3.8 | 3.51 | 143,300 |
| January 30, 2026 | 3.8 | 3.72 | 3.72 | 3.98 | 3.61 | 269,138 |
| January 29, 2026 | 4.4 | 4 | 4 | 4.4 | 3.87 | 363,000 |
| January 28, 2026 | 4.58 | 4.39 | 4.39 | 4.75 | 4.33 | 624,000 |
| January 27, 2026 | 4.63 | 4.4 | 4.4 | 4.67 | 4.3 | 521,800 |
| January 26, 2026 | 5 | 4.45 | 4.45 | 5.18 | 4.43 | 638,400 |
| January 23, 2026 | 4.42 | 4.9 | 4.9 | 4.96 | 4.24 | 271,900 |
| January 22, 2026 | 4.16 | 4.42 | 4.42 | 4.46 | 4.16 | 165,100 |
| January 21, 2026 | 4.35 | 4.18 | 4.18 | 4.47 | 4.07 | 160,600 |
| January 20, 2026 | 4.27 | 4.34 | 4.34 | 4.35 | 4.18 | 82,900 |
| January 19, 2026 | 4.27 | 4.19 | 4.19 | 4.67 | 4.15 | 199,300 |
| January 16, 2026 | 4.1 | 4.16 | 4.16 | 4.29 | 3.91 | 192,657 |
| January 15, 2026 | 4.25 | 4.18 | 4.18 | 4.33 | 4.12 | 143,530 |
| January 14, 2026 | 4.3 | 4.28 | 4.28 | 4.45 | 4.2 | 217,331 |
| January 13, 2026 | 4.54 | 4.17 | 4.17 | 4.55 | 4.17 | 243,608 |
| January 12, 2026 | 4.65 | 4.53 | 4.53 | 4.78 | 4.24 | 557,832 |
| January 09, 2026 | 4.77 | 4.81 | 4.81 | 4.96 | 4.61 | 149,344 |
| January 08, 2026 | 4.88 | 4.74 | 4.74 | 4.88 | 4.54 | 38,800 |
| January 07, 2026 | 4.83 | 4.68 | 4.68 | 5.05 | 4.49 | 201,400 |
| January 06, 2026 | 4.92 | 4.89 | 4.89 | 5.1 | 4.75 | 153,396 |
| January 05, 2026 | 4.41 | 4.9 | 4.9 | 4.92 | 4.36 | 273,947 |
| January 02, 2026 | 4.26 | 4.24 | 4.24 | 4.43 | 4.15 | 110,757 |
| December 31, 2025 | 4.33 | 4.15 | 4.15 | 4.36 | 4.15 | 32,822 |
| December 30, 2025 | 4.49 | 4.34 | 4.34 | 4.49 | 4.25 | 67,612 |
| December 29, 2025 | 4.2 | 4.32 | 4.32 | 4.59 | 4.1 | 144,846 |
| December 23, 2025 | 4.4 | 4.57 | 4.57 | 4.65 | 4.13 | 193,806 |
| December 22, 2025 | 3.54 | 4.38 | 4.38 | 4.46 | 3.54 | 460,400 |
| December 19, 2025 | 2.98 | 3.3 | 3.3 | 3.3 | 2.9 | 272,222 |
| December 18, 2025 | 2.73 | 2.84 | 2.84 | 3.02 | 2.73 | 166,800 |
| December 17, 2025 | 2.48 | 2.75 | 2.75 | 2.82 | 2.42 | 73,846 |
| December 16, 2025 | 2.56 | 2.48 | 2.48 | 2.65 | 2.4 | 39,619 |
| December 15, 2025 | 2.76 | 2.55 | 2.55 | 2.76 | 2.44 | 34,302 |
| December 12, 2025 | 2.7 | 2.63 | 2.63 | 2.75 | 2.57 | 34,333 |
| December 11, 2025 | 2.6 | 2.75 | 2.75 | 2.77 | 2.5 | 253,442 |
| December 10, 2025 | 2.79 | 2.56 | 2.56 | 2.8 | 2.5 | 97,000 |
| December 09, 2025 | 2.67 | 2.75 | 2.75 | 2.84 | 2.6 | 116,925 |
| December 08, 2025 | 2.79 | 2.67 | 2.67 | 2.8 | 2.66 | 42,300 |
| December 05, 2025 | 2.83 | 2.79 | 2.79 | 2.9 | 2.79 | 40,100 |
| December 04, 2025 | 2.95 | 2.82 | 2.82 | 2.95 | 2.81 | 191,044 |
| December 03, 2025 | 2.75 | 2.95 | 2.95 | 2.95 | 2.71 | 50,725 |
| December 02, 2025 | 3.1 | 2.77 | 2.77 | 3.1 | 2.69 | 46,500 |
| December 01, 2025 | 2.8 | 3 | 3 | 3.11 | 2.77 | 117,820 |
| November 28, 2025 | 2.42 | 2.7 | 2.7 | 2.79 | 2.42 | 56,933 |
| November 27, 2025 | 2.41 | 2.33 | 2.33 | 2.43 | 2.33 | 22,000 |
| November 26, 2025 | 2.42 | 2.38 | 2.38 | 2.46 | 2.32 | 36,435 |
| November 25, 2025 | 2.22 | 2.32 | 2.32 | 2.38 | 2.2 | 13,510 |
| November 24, 2025 | 2.18 | 2.25 | 2.25 | 2.42 | 2.16 | 35,700 |