3.67
-0.05(-1.34%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.7 | 3.67 | 3.67 | 3.74 | 3.67 | 66,154 |
| February 19, 2026 | 3.65 | 3.72 | 3.72 | 3.74 | 3.63 | 89,200 |
| February 18, 2026 | 3.66 | 3.65 | 3.65 | 3.72 | 3.64 | 64,900 |
| February 17, 2026 | 3.55 | 3.64 | 3.64 | 3.68 | 3.55 | 108,808 |
| February 13, 2026 | 3.5 | 3.55 | 3.55 | 3.61 | 3.5 | 60,523 |
| February 12, 2026 | 3.56 | 3.52 | 3.52 | 3.58 | 3.51 | 146,331 |
| February 11, 2026 | 3.63 | 3.56 | 3.56 | 3.63 | 3.53 | 93,100 |
| February 10, 2026 | 3.54 | 3.63 | 3.63 | 3.7 | 3.54 | 123,682 |
| February 09, 2026 | 3.62 | 3.57 | 3.57 | 3.62 | 3.55 | 75,600 |
| February 06, 2026 | 3.51 | 3.6 | 3.6 | 3.63 | 3.51 | 66,200 |
| February 05, 2026 | 3.5 | 3.51 | 3.51 | 3.58 | 3.49 | 252,114 |
| February 04, 2026 | 3.52 | 3.53 | 3.53 | 3.59 | 3.5 | 108,600 |
| February 03, 2026 | 3.42 | 3.53 | 3.53 | 3.55 | 3.38 | 276,617 |
| February 02, 2026 | 3.45 | 3.43 | 3.43 | 3.45 | 3.32 | 149,711 |
| January 30, 2026 | 3.47 | 3.4 | 3.4 | 3.49 | 3.4 | 220,300 |
| January 29, 2026 | 3.65 | 3.5 | 3.5 | 3.65 | 3.45 | 379,600 |
| January 28, 2026 | 3.69 | 3.62 | 3.62 | 3.78 | 3.61 | 297,022 |
| January 27, 2026 | 3.71 | 3.71 | 3.71 | 3.72 | 3.66 | 236,417 |
| January 26, 2026 | 3.81 | 3.69 | 3.69 | 3.82 | 3.69 | 172,202 |
| January 23, 2026 | 3.76 | 3.82 | 3.82 | 3.86 | 3.71 | 178,800 |
| January 22, 2026 | 3.7 | 3.73 | 3.73 | 3.79 | 3.65 | 288,900 |
| January 21, 2026 | 3.6 | 3.6 | 3.6 | 3.67 | 3.58 | 350,800 |
| January 20, 2026 | 3.51 | 3.52 | 3.52 | 3.55 | 3.46 | 183,100 |
| January 19, 2026 | 3.55 | 3.53 | 3.53 | 3.56 | 3.53 | 43,527 |
| January 16, 2026 | 3.58 | 3.53 | 3.53 | 3.59 | 3.52 | 76,900 |
| January 15, 2026 | 3.67 | 3.59 | 3.59 | 3.68 | 3.59 | 63,032 |
| January 14, 2026 | 3.73 | 3.66 | 3.66 | 3.73 | 3.64 | 99,567 |
| January 13, 2026 | 3.71 | 3.75 | 3.75 | 3.77 | 3.71 | 124,200 |
| January 12, 2026 | 3.71 | 3.71 | 3.71 | 3.83 | 3.7 | 206,400 |
| January 09, 2026 | 3.73 | 3.73 | 3.73 | 3.89 | 3.69 | 278,400 |
| January 08, 2026 | 3.69 | 3.67 | 3.67 | 3.72 | 3.67 | 205,300 |
| January 07, 2026 | 3.68 | 3.72 | 3.72 | 3.76 | 3.68 | 192,510 |
| January 06, 2026 | 3.7 | 3.7 | 3.7 | 3.75 | 3.66 | 144,400 |
| January 05, 2026 | 3.69 | 3.7 | 3.7 | 3.74 | 3.66 | 210,318 |
| January 02, 2026 | 3.61 | 3.69 | 3.69 | 3.71 | 3.61 | 206,216 |
| December 31, 2025 | 3.6 | 3.6 | 3.6 | 3.63 | 3.58 | 137,615 |
| December 30, 2025 | 3.63 | 3.6 | 3.6 | 3.71 | 3.6 | 267,347 |
| December 29, 2025 | 3.62 | 3.64 | 3.64 | 3.7 | 3.58 | 179,003 |
| December 23, 2025 | 3.81 | 3.75 | 3.75 | 3.86 | 3.59 | 610,200 |
| December 22, 2025 | 4.09 | 3.85 | 3.85 | 4.15 | 3.84 | 395,700 |
| December 19, 2025 | 4.16 | 4.05 | 4.05 | 4.21 | 3.99 | 641,050 |
| December 18, 2025 | 4.26 | 4.08 | 4.08 | 4.47 | 4.05 | 1.15M |
| December 17, 2025 | 4.43 | 4.18 | 4.18 | 4.56 | 4.17 | 511,476 |
| December 16, 2025 | 4.13 | 4.38 | 4.38 | 4.43 | 4.1 | 518,000 |
| December 15, 2025 | 4.62 | 4.19 | 4.19 | 4.66 | 4.16 | 889,100 |
| December 12, 2025 | 4.3 | 4.49 | 4.49 | 4.52 | 3.93 | 1.06M |
| December 11, 2025 | 3.85 | 3.91 | 3.91 | 3.96 | 3.78 | 165,700 |
| December 10, 2025 | 3.71 | 3.88 | 3.88 | 4.03 | 3.7 | 508,917 |
| December 09, 2025 | 3.5 | 3.7 | 3.7 | 4.02 | 3.34 | 978,900 |
| December 08, 2025 | 3.43 | 3.44 | 3.44 | 3.46 | 3.42 | 57,800 |
| December 05, 2025 | 3.43 | 3.46 | 3.46 | 3.49 | 3.43 | 93,800 |
| December 04, 2025 | 3.51 | 3.49 | 3.49 | 3.54 | 3.47 | 94,486 |
| December 03, 2025 | 3.45 | 3.5 | 3.5 | 3.54 | 3.45 | 83,600 |
| December 02, 2025 | 3.48 | 3.43 | 3.43 | 3.55 | 3.43 | 85,500 |
| December 01, 2025 | 3.41 | 3.5 | 3.5 | 3.5 | 3.41 | 71,747 |
| November 28, 2025 | 3.48 | 3.43 | 3.43 | 3.48 | 3.43 | 32,800 |
| November 27, 2025 | 3.41 | 3.48 | 3.48 | 3.55 | 3.41 | 36,100 |
| November 26, 2025 | 3.47 | 3.48 | 3.48 | 3.52 | 3.45 | 68,831 |
| November 25, 2025 | 3.43 | 3.46 | 3.46 | 3.49 | 3.43 | 163,600 |
| November 24, 2025 | 3.33 | 3.45 | 3.45 | 3.53 | 3.33 | 229,049 |