4.48
-0.13(-2.82%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.59 | 4.48 | 4.48 | 4.67 | 4.44 | 39,803 |
| February 19, 2026 | 4.7 | 4.61 | 4.61 | 4.7 | 4.55 | 19,006 |
| February 18, 2026 | 4.61 | 4.56 | 4.56 | 4.74 | 4.5 | 85,134 |
| February 17, 2026 | 4.6 | 4.49 | 4.49 | 4.6 | 4.36 | 77,923 |
| February 13, 2026 | 4.55 | 4.61 | 4.61 | 4.66 | 4.55 | 12,700 |
| February 12, 2026 | 4.77 | 4.52 | 4.52 | 4.82 | 4.46 | 75,047 |
| February 11, 2026 | 4.53 | 4.72 | 4.72 | 4.77 | 4.47 | 125,800 |
| February 10, 2026 | 4.59 | 4.49 | 4.49 | 4.59 | 4.43 | 42,200 |
| February 09, 2026 | 4.48 | 4.39 | 4.39 | 4.49 | 4.36 | 39,139 |
| February 06, 2026 | 4.21 | 4.29 | 4.29 | 4.35 | 4.21 | 20,537 |
| February 05, 2026 | 4.39 | 4.14 | 4.14 | 4.4 | 4.1 | 141,618 |
| February 04, 2026 | 4.64 | 4.47 | 4.47 | 4.65 | 4.41 | 35,516 |
| February 03, 2026 | 4.68 | 4.61 | 4.61 | 4.81 | 4.51 | 91,304 |
| February 02, 2026 | 4.29 | 4.46 | 4.46 | 4.51 | 4.29 | 55,400 |
| January 30, 2026 | 4.33 | 4.32 | 4.32 | 4.5 | 4.26 | 168,653 |
| January 29, 2026 | 5.15 | 4.68 | 4.68 | 5.19 | 4.59 | 135,100 |
| January 28, 2026 | 5.01 | 5.04 | 5.04 | 5.08 | 4.82 | 108,100 |
| January 27, 2026 | 4.63 | 4.9 | 4.9 | 4.93 | 4.63 | 119,678 |
| January 26, 2026 | 4.52 | 4.67 | 4.67 | 4.7 | 4.49 | 125,200 |
| January 23, 2026 | 4.44 | 4.49 | 4.49 | 4.5 | 4.3 | 80,200 |
| January 22, 2026 | 4.4 | 4.29 | 4.29 | 4.49 | 4.28 | 65,200 |
| January 21, 2026 | 4.5 | 4.33 | 4.33 | 4.5 | 4.32 | 85,547 |
| January 20, 2026 | 4.3 | 4.41 | 4.41 | 4.67 | 4.25 | 168,500 |
| January 19, 2026 | 4.28 | 4.2 | 4.2 | 4.28 | 4.19 | 77,100 |
| January 16, 2026 | 4.25 | 4.24 | 4.24 | 4.25 | 4.13 | 193,915 |
| January 15, 2026 | 4.3 | 4.23 | 4.23 | 4.3 | 4.19 | 66,912 |
| January 14, 2026 | 4.14 | 4.29 | 4.29 | 4.3 | 4.08 | 239,700 |
| January 13, 2026 | 4.11 | 4.1 | 4.1 | 4.16 | 3.98 | 54,608 |
| January 12, 2026 | 4.16 | 4.04 | 4.04 | 4.2 | 4.02 | 82,008 |
| January 09, 2026 | 4.11 | 4.11 | 4.11 | 4.15 | 4.06 | 108,300 |
| January 08, 2026 | 3.98 | 4.14 | 4.14 | 4.15 | 3.92 | 69,039 |
| January 07, 2026 | 4.1 | 4.06 | 4.06 | 4.15 | 4.01 | 28,100 |
| January 06, 2026 | 4 | 4.13 | 4.13 | 4.18 | 4 | 104,207 |
| January 05, 2026 | 4 | 4 | 4 | 4.09 | 3.66 | 242,416 |
| January 02, 2026 | 3.86 | 3.93 | 3.93 | 3.99 | 3.82 | 61,200 |
| December 31, 2025 | 3.86 | 3.8 | 3.8 | 3.86 | 3.8 | 18,800 |
| December 30, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.86 | 40,008 |
| December 29, 2025 | 3.95 | 3.85 | 3.85 | 3.96 | 3.83 | 31,800 |
| December 23, 2025 | 4.08 | 4.04 | 4.04 | 4.13 | 4.03 | 23,542 |
| December 22, 2025 | 3.98 | 4.12 | 4.12 | 4.21 | 3.97 | 74,800 |
| December 19, 2025 | 3.83 | 3.97 | 3.97 | 4.02 | 3.83 | 30,233 |
| December 18, 2025 | 3.83 | 3.94 | 3.94 | 3.95 | 3.77 | 70,200 |
| December 17, 2025 | 3.77 | 3.82 | 3.82 | 3.84 | 3.66 | 84,805 |
| December 16, 2025 | 3.85 | 3.76 | 3.76 | 3.92 | 3.7 | 64,718 |
| December 15, 2025 | 3.88 | 3.86 | 3.86 | 3.92 | 3.77 | 55,730 |
| December 12, 2025 | 3.89 | 3.83 | 3.83 | 3.95 | 3.78 | 26,266 |
| December 11, 2025 | 3.97 | 3.95 | 3.95 | 3.98 | 3.89 | 30,500 |
| December 10, 2025 | 3.95 | 3.95 | 3.95 | 4 | 3.89 | 43,707 |
| December 09, 2025 | 3.9 | 3.89 | 3.89 | 3.95 | 3.83 | 29,327 |
| December 08, 2025 | 3.75 | 3.81 | 3.81 | 3.84 | 3.6 | 42,939 |
| December 05, 2025 | 3.7 | 3.57 | 3.57 | 3.71 | 3.57 | 43,915 |
| December 04, 2025 | 3.72 | 3.68 | 3.68 | 3.81 | 3.68 | 25,363 |
| December 03, 2025 | 3.74 | 3.84 | 3.84 | 3.99 | 3.73 | 47,600 |
| December 02, 2025 | 3.8 | 3.73 | 3.73 | 3.8 | 3.67 | 33,111 |
| December 01, 2025 | 3.87 | 3.83 | 3.83 | 3.99 | 3.81 | 36,645 |
| November 28, 2025 | 3.8 | 3.86 | 3.86 | 3.92 | 3.77 | 19,400 |
| November 27, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.79 | 2,427 |
| November 26, 2025 | 3.81 | 3.84 | 3.84 | 3.89 | 3.78 | 54,900 |
| November 25, 2025 | 3.72 | 3.9 | 3.9 | 3.9 | 3.63 | 39,800 |
| November 24, 2025 | 3.56 | 3.67 | 3.67 | 3.72 | 3.55 | 26,712 |