6.05
+0.03(+0.50%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.01 | 6.05 | 6.05 | 6.15 | 5.97 | 207,997 |
| February 19, 2026 | 5.98 | 6.02 | 6.02 | 6.03 | 5.81 | 113,600 |
| February 18, 2026 | 5.85 | 5.91 | 5.91 | 5.92 | 5.72 | 186,610 |
| February 17, 2026 | 5.77 | 5.83 | 5.83 | 5.86 | 5.63 | 225,700 |
| February 13, 2026 | 5.69 | 5.7 | 5.7 | 5.74 | 5.62 | 158,800 |
| February 12, 2026 | 6.01 | 5.67 | 5.67 | 6.01 | 5.57 | 294,730 |
| February 11, 2026 | 6.25 | 6.01 | 6.01 | 6.34 | 5.92 | 281,800 |
| February 10, 2026 | 6.24 | 6.21 | 6.21 | 6.38 | 6.11 | 182,563 |
| February 09, 2026 | 6 | 6.18 | 6.18 | 6.25 | 5.91 | 217,023 |
| February 06, 2026 | 5.7 | 5.91 | 5.91 | 5.97 | 5.7 | 176,700 |
| February 05, 2026 | 5.7 | 5.7 | 5.7 | 5.83 | 5.64 | 238,700 |
| February 04, 2026 | 5.75 | 5.78 | 5.78 | 5.87 | 5.5 | 471,400 |
| February 03, 2026 | 6.2 | 5.65 | 5.65 | 6.22 | 5.64 | 447,700 |
| February 02, 2026 | 6.16 | 6.18 | 6.18 | 6.41 | 6.01 | 338,600 |
| January 30, 2026 | 6.31 | 6.1 | 6.1 | 6.49 | 5.99 | 615,947 |
| January 29, 2026 | 6.9 | 6.16 | 6.16 | 6.91 | 6.08 | 608,000 |
| January 28, 2026 | 7.29 | 6.84 | 6.84 | 7.34 | 6.82 | 302,801 |
| January 27, 2026 | 7.42 | 7.27 | 7.27 | 7.52 | 7.21 | 214,858 |
| January 26, 2026 | 7.18 | 7.36 | 7.36 | 7.38 | 6.93 | 299,200 |
| January 23, 2026 | 6.9 | 6.99 | 6.99 | 7.09 | 6.85 | 197,800 |
| January 22, 2026 | 6.76 | 6.88 | 6.88 | 6.92 | 6.67 | 136,900 |
| January 21, 2026 | 6.73 | 6.73 | 6.73 | 6.85 | 6.63 | 233,246 |
| January 20, 2026 | 7.02 | 6.74 | 6.74 | 7.02 | 6.7 | 228,200 |
| January 19, 2026 | 7.09 | 7.05 | 7.05 | 7.09 | 6.99 | 73,100 |
| January 16, 2026 | 7.12 | 7.11 | 7.11 | 7.19 | 7 | 162,141 |
| January 15, 2026 | 7.27 | 7.07 | 7.07 | 7.32 | 7.03 | 208,641 |
| January 14, 2026 | 7.34 | 7.26 | 7.26 | 7.38 | 7.21 | 170,578 |
| January 13, 2026 | 7.5 | 7.32 | 7.32 | 7.5 | 7.27 | 173,400 |
| January 12, 2026 | 7.13 | 7.41 | 7.41 | 7.52 | 7.1 | 275,305 |
| January 09, 2026 | 7.09 | 7.06 | 7.06 | 7.18 | 6.97 | 153,515 |
| January 08, 2026 | 6.81 | 7.09 | 7.09 | 7.1 | 6.81 | 250,418 |
| January 07, 2026 | 6.67 | 6.8 | 6.8 | 6.91 | 6.6 | 153,917 |
| January 06, 2026 | 6.38 | 6.6 | 6.6 | 6.61 | 6.26 | 152,300 |
| January 05, 2026 | 6.74 | 6.35 | 6.35 | 6.76 | 6.33 | 280,400 |
| January 02, 2026 | 6.65 | 6.67 | 6.67 | 6.73 | 6.43 | 195,603 |
| December 31, 2025 | 6.55 | 6.62 | 6.62 | 6.65 | 6.5 | 130,201 |
| December 30, 2025 | 6.67 | 6.56 | 6.56 | 6.72 | 6.56 | 149,140 |
| December 29, 2025 | 6.7 | 6.72 | 6.72 | 6.84 | 6.69 | 245,928 |
| December 23, 2025 | 6.92 | 6.78 | 6.78 | 6.93 | 6.71 | 232,047 |
| December 22, 2025 | 7.09 | 6.98 | 6.98 | 7.1 | 6.9 | 205,800 |
| December 19, 2025 | 6.94 | 7.02 | 7.02 | 7.21 | 6.92 | 319,700 |
| December 18, 2025 | 7.04 | 6.92 | 6.92 | 7.05 | 6.69 | 385,200 |
| December 17, 2025 | 6.74 | 6.91 | 6.91 | 7.49 | 6.69 | 923,700 |
| December 16, 2025 | 6.1 | 6.21 | 6.21 | 6.24 | 6.09 | 160,700 |
| December 15, 2025 | 6.23 | 6.12 | 6.12 | 6.23 | 6.03 | 181,600 |
| December 12, 2025 | 6.17 | 6.17 | 6.17 | 6.2 | 5.99 | 237,773 |
| December 11, 2025 | 6.1 | 6.2 | 6.2 | 6.24 | 6.05 | 161,000 |
| December 10, 2025 | 5.87 | 6.09 | 6.09 | 6.26 | 5.87 | 287,700 |
| December 09, 2025 | 5.74 | 5.98 | 5.98 | 6.04 | 5.74 | 75,225 |
| December 08, 2025 | 5.85 | 5.74 | 5.74 | 5.87 | 5.65 | 118,000 |
| December 05, 2025 | 5.77 | 5.84 | 5.84 | 5.95 | 5.7 | 210,900 |
| December 04, 2025 | 5.48 | 5.71 | 5.71 | 5.74 | 5.46 | 114,720 |
| December 03, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.4 | 179,926 |
| December 02, 2025 | 5.51 | 5.47 | 5.47 | 5.58 | 5.4 | 205,423 |
| December 01, 2025 | 5.65 | 5.51 | 5.51 | 5.74 | 5.45 | 282,900 |
| November 28, 2025 | 5.65 | 5.7 | 5.7 | 5.77 | 5.64 | 350,322 |
| November 27, 2025 | 5.55 | 5.65 | 5.65 | 5.67 | 5.52 | 113,234 |
| November 26, 2025 | 5.55 | 5.52 | 5.52 | 5.6 | 5.48 | 180,602 |
| November 25, 2025 | 5.6 | 5.53 | 5.53 | 5.64 | 5.35 | 384,000 |
| November 24, 2025 | 5.7 | 5.62 | 5.62 | 5.76 | 5.59 | 306,427 |