3.84
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.85 | 3.84 | 3.84 | 3.87 | 3.84 | 31,704 |
| February 19, 2026 | 3.81 | 3.84 | 3.84 | 3.84 | 3.81 | 11,400 |
| February 18, 2026 | 3.86 | 3.82 | 3.82 | 3.87 | 3.81 | 5,139 |
| February 17, 2026 | 3.8 | 3.85 | 3.85 | 3.9 | 3.8 | 77,900 |
| February 13, 2026 | 3.82 | 3.86 | 3.86 | 3.86 | 3.82 | 1,401 |
| February 12, 2026 | 3.8 | 3.83 | 3.83 | 3.83 | 3.8 | 3,825 |
| February 11, 2026 | 3.83 | 3.81 | 3.81 | 3.86 | 3.8 | 7,700 |
| February 10, 2026 | 3.82 | 3.85 | 3.85 | 3.87 | 3.82 | 8,449 |
| February 09, 2026 | 3.82 | 3.82 | 3.82 | 3.85 | 3.8 | 4,503 |
| February 06, 2026 | 3.85 | 3.84 | 3.84 | 3.9 | 3.8 | 24,552 |
| February 05, 2026 | 3.82 | 3.85 | 3.85 | 3.89 | 3.82 | 4,113 |
| February 04, 2026 | 3.88 | 3.9 | 3.9 | 3.9 | 3.84 | 14,600 |
| February 03, 2026 | 3.92 | 3.9 | 3.9 | 3.92 | 3.87 | 250,400 |
| February 02, 2026 | 3.86 | 3.88 | 3.88 | 3.9 | 3.86 | 18,000 |
| January 30, 2026 | 3.91 | 3.86 | 3.86 | 3.91 | 3.86 | 7,525 |
| January 29, 2026 | 3.87 | 3.87 | 3.87 | 3.93 | 3.8 | 594,400 |
| January 28, 2026 | 3.91 | 3.87 | 3.87 | 3.94 | 3.86 | 21,900 |
| January 27, 2026 | 3.95 | 3.87 | 3.87 | 3.95 | 3.87 | 10,116 |
| January 26, 2026 | 3.95 | 3.91 | 3.91 | 3.95 | 3.89 | 22,121 |
| January 23, 2026 | 3.93 | 3.95 | 3.95 | 3.96 | 3.87 | 301,337 |
| January 22, 2026 | 3.87 | 3.93 | 3.93 | 3.95 | 3.87 | 91,226 |
| January 21, 2026 | 3.88 | 3.87 | 3.87 | 3.91 | 3.83 | 4,800 |
| January 20, 2026 | 3.88 | 3.91 | 3.91 | 3.95 | 3.81 | 38,645 |
| January 19, 2026 | 3.84 | 3.88 | 3.88 | 3.88 | 3.82 | 13,200 |
| January 16, 2026 | 3.91 | 3.84 | 3.84 | 3.91 | 3.84 | 6,801 |
| January 15, 2026 | 3.9 | 3.89 | 3.89 | 3.9 | 3.89 | 11,037 |
| January 14, 2026 | 3.9 | 3.91 | 3.91 | 3.91 | 3.89 | 637,300 |
| January 13, 2026 | 4 | 3.89 | 3.89 | 4 | 3.85 | 352,491 |
| January 12, 2026 | 3.87 | 3.91 | 3.91 | 3.94 | 3.8 | 103,200 |
| January 09, 2026 | 3.83 | 3.87 | 3.87 | 3.88 | 3.73 | 47,820 |
| January 08, 2026 | 3.82 | 3.83 | 3.83 | 3.83 | 3.82 | 5,700 |
| January 07, 2026 | 3.87 | 3.82 | 3.82 | 3.87 | 3.82 | 21,700 |
| January 06, 2026 | 3.81 | 3.89 | 3.89 | 3.89 | 3.81 | 671,700 |
| January 05, 2026 | 3.88 | 3.8 | 3.8 | 3.88 | 3.78 | 35,700 |
| January 02, 2026 | 3.83 | 3.88 | 3.88 | 3.9 | 3.83 | 7,500 |
| December 31, 2025 | 3.81 | 3.82 | 3.82 | 3.88 | 3.78 | 8,145 |
| December 30, 2025 | 3.86 | 3.81 | 3.81 | 3.88 | 3.75 | 17,300 |
| December 29, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.84 | 17,313 |
| December 23, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.83 | 13,500 |
| December 22, 2025 | 3.9 | 3.87 | 3.85 | 3.9 | 3.83 | 42,811 |
| December 19, 2025 | 3.8 | 3.9 | 3.88 | 3.9 | 3.75 | 22,400 |
| December 18, 2025 | 3.78 | 3.8 | 3.78 | 3.8 | 3.74 | 15,200 |
| December 17, 2025 | 3.87 | 3.75 | 3.73 | 3.87 | 3.75 | 14,041 |
| December 16, 2025 | 3.85 | 3.87 | 3.85 | 3.9 | 3.7 | 27,600 |
| December 15, 2025 | 3.74 | 3.85 | 3.83 | 3.89 | 3.72 | 38,849 |
| December 12, 2025 | 3.59 | 3.72 | 3.72 | 3.73 | 3.59 | 307,711 |
| December 11, 2025 | 3.51 | 3.6 | 3.6 | 3.6 | 3.49 | 23,340 |
| December 10, 2025 | 3.5 | 3.52 | 3.52 | 3.52 | 3.4 | 35,500 |
| December 09, 2025 | 3.51 | 3.48 | 3.48 | 3.51 | 3.43 | 4,300 |
| December 08, 2025 | 3.54 | 3.52 | 3.52 | 3.55 | 3.48 | 2,827 |
| December 05, 2025 | 3.56 | 3.5 | 3.5 | 3.56 | 3.49 | 20,900 |
| December 04, 2025 | 3.47 | 3.55 | 3.55 | 3.55 | 3.47 | 3,110 |
| December 03, 2025 | 3.47 | 3.47 | 3.47 | 3.5 | 3.47 | 3,800 |
| December 02, 2025 | 3.5 | 3.47 | 3.47 | 3.5 | 3.43 | 4,100 |
| December 01, 2025 | 3.54 | 3.5 | 3.5 | 3.57 | 3.45 | 6,800 |
| November 28, 2025 | 3.54 | 3.55 | 3.55 | 3.63 | 3.53 | 5,323 |
| November 27, 2025 | 3.53 | 3.53 | 3.53 | 3.55 | 3.48 | 2,628 |
| November 26, 2025 | 3.7 | 3.56 | 3.56 | 3.7 | 3.5 | 162,352 |
| November 25, 2025 | 3.65 | 3.7 | 3.7 | 3.7 | 3.61 | 12,900 |
| November 24, 2025 | 3.6 | 3.57 | 3.57 | 3.65 | 3.56 | 6,305 |