4.01
+0.01(+0.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4 | 4.01 | 4.01 | 4.07 | 3.97 | 330,238 |
| February 19, 2026 | 4 | 4 | 4 | 4.09 | 3.94 | 369,431 |
| February 18, 2026 | 3.9 | 3.98 | 3.98 | 3.98 | 3.9 | 249,116 |
| February 17, 2026 | 4.05 | 3.86 | 3.86 | 4.05 | 3.83 | 469,017 |
| February 13, 2026 | 3.96 | 4.05 | 4.05 | 4.22 | 3.93 | 547,700 |
| February 12, 2026 | 3.93 | 3.95 | 3.95 | 4.03 | 3.81 | 497,100 |
| February 11, 2026 | 4.67 | 3.89 | 3.89 | 4.67 | 3.87 | 887,230 |
| February 10, 2026 | 4.74 | 4.77 | 4.77 | 4.97 | 4.71 | 240,600 |
| February 09, 2026 | 4.61 | 4.74 | 4.74 | 4.75 | 4.57 | 175,634 |
| February 06, 2026 | 4.53 | 4.57 | 4.57 | 4.58 | 4.47 | 157,628 |
| February 05, 2026 | 4.64 | 4.48 | 4.48 | 4.66 | 4.45 | 263,100 |
| February 04, 2026 | 4.54 | 4.64 | 4.64 | 4.64 | 4.39 | 257,308 |
| February 03, 2026 | 4.84 | 4.55 | 4.55 | 4.84 | 4.51 | 449,600 |
| February 02, 2026 | 4.85 | 4.84 | 4.84 | 4.92 | 4.78 | 162,000 |
| January 30, 2026 | 4.86 | 4.83 | 4.83 | 4.88 | 4.77 | 252,700 |
| January 29, 2026 | 5.02 | 4.91 | 4.91 | 5.06 | 4.86 | 244,000 |
| January 28, 2026 | 5.07 | 5.05 | 5.05 | 5.09 | 4.97 | 222,300 |
| January 27, 2026 | 5.12 | 5.09 | 5.09 | 5.16 | 5 | 153,901 |
| January 26, 2026 | 5.05 | 5.13 | 5.13 | 5.13 | 5.03 | 110,400 |
| January 23, 2026 | 5.04 | 5.03 | 5.03 | 5.05 | 4.97 | 103,000 |
| January 22, 2026 | 4.92 | 5.01 | 5.01 | 5.06 | 4.92 | 113,900 |
| January 21, 2026 | 4.93 | 4.92 | 4.92 | 4.99 | 4.88 | 158,800 |
| January 20, 2026 | 5 | 4.94 | 4.94 | 5.1 | 4.93 | 241,900 |
| January 19, 2026 | 5.09 | 5.01 | 5.01 | 5.12 | 5 | 162,616 |
| January 16, 2026 | 5.2 | 5.12 | 5.12 | 5.26 | 5.11 | 202,000 |
| January 15, 2026 | 5.23 | 5.19 | 5.19 | 5.26 | 5.1 | 186,441 |
| January 14, 2026 | 5.33 | 5.23 | 5.23 | 5.4 | 5.22 | 160,639 |
| January 13, 2026 | 5.43 | 5.36 | 5.36 | 5.47 | 5.33 | 127,734 |
| January 12, 2026 | 5.48 | 5.47 | 5.47 | 5.53 | 5.38 | 112,600 |
| January 09, 2026 | 5.54 | 5.51 | 5.51 | 5.62 | 5.47 | 108,738 |
| January 08, 2026 | 5.43 | 5.48 | 5.48 | 5.5 | 5.38 | 158,800 |
| January 07, 2026 | 5.36 | 5.41 | 5.41 | 5.53 | 5.29 | 125,700 |
| January 06, 2026 | 5.33 | 5.36 | 5.36 | 5.39 | 5.28 | 168,800 |
| January 05, 2026 | 5.34 | 5.32 | 5.32 | 5.44 | 5.28 | 256,022 |
| January 02, 2026 | 5.18 | 5.28 | 5.28 | 5.33 | 5.18 | 101,600 |
| December 31, 2025 | 5.2 | 5.22 | 5.22 | 5.3 | 5.17 | 154,200 |
| December 30, 2025 | 5.14 | 5.23 | 5.23 | 5.26 | 5.13 | 277,406 |
| December 29, 2025 | 5.19 | 5.15 | 5.15 | 5.22 | 5.12 | 166,821 |
| December 23, 2025 | 5.19 | 5.17 | 5.17 | 5.21 | 5.14 | 134,203 |
| December 22, 2025 | 5.19 | 5.16 | 5.16 | 5.19 | 5.13 | 182,200 |
| December 19, 2025 | 5.17 | 5.17 | 5.17 | 5.22 | 5.16 | 262,500 |
| December 18, 2025 | 5.28 | 5.15 | 5.15 | 5.3 | 5.13 | 227,714 |
| December 17, 2025 | 5.19 | 5.18 | 5.18 | 5.3 | 5.18 | 278,103 |
| December 16, 2025 | 5.03 | 5.11 | 5.11 | 5.18 | 4.98 | 335,849 |
| December 15, 2025 | 5 | 5.04 | 5.04 | 5.27 | 5 | 543,637 |
| December 12, 2025 | 4.95 | 4.88 | 4.88 | 4.96 | 4.84 | 185,183 |
| December 11, 2025 | 4.98 | 4.97 | 4.97 | 5.06 | 4.96 | 195,905 |
| December 10, 2025 | 4.9 | 4.94 | 4.94 | 4.96 | 4.83 | 316,500 |
| December 09, 2025 | 4.88 | 4.94 | 4.94 | 4.96 | 4.84 | 312,232 |
| December 08, 2025 | 5.04 | 4.88 | 4.88 | 5.05 | 4.84 | 260,338 |
| December 05, 2025 | 5.09 | 5.05 | 5.05 | 5.1 | 5.01 | 178,048 |
| December 04, 2025 | 5.1 | 5.08 | 5.08 | 5.11 | 5.06 | 169,500 |
| December 03, 2025 | 5.05 | 5.08 | 5.08 | 5.12 | 5.05 | 155,600 |
| December 02, 2025 | 5.18 | 5.09 | 5.09 | 5.23 | 5.07 | 99,800 |
| December 01, 2025 | 5.23 | 5.21 | 5.21 | 5.34 | 5.18 | 159,000 |
| November 28, 2025 | 5.4 | 5.29 | 5.29 | 5.4 | 5.2 | 140,100 |
| November 27, 2025 | 5.25 | 5.38 | 5.38 | 5.41 | 5.2 | 125,100 |
| November 26, 2025 | 5.2 | 5.23 | 5.23 | 5.25 | 5.12 | 203,556 |
| November 25, 2025 | 5.06 | 5.14 | 5.14 | 5.15 | 5.01 | 252,800 |
| November 24, 2025 | 5.07 | 5.09 | 5.09 | 5.11 | 4.96 | 2.8M |