4.15
+0.01(+0.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.11 | 4.15 | 4.15 | 4.17 | 4.11 | 270,851 |
| February 19, 2026 | 4.15 | 4.14 | 4.14 | 4.15 | 4.11 | 135,600 |
| February 18, 2026 | 4.11 | 4.13 | 4.13 | 4.15 | 4.1 | 289,400 |
| February 17, 2026 | 4.05 | 4.12 | 4.12 | 4.14 | 4.05 | 380,520 |
| February 13, 2026 | 4.06 | 4.07 | 4.07 | 4.09 | 3.98 | 520,400 |
| February 12, 2026 | 4.1 | 4.06 | 4.06 | 4.1 | 4.06 | 670,656 |
| February 11, 2026 | 4.05 | 4.06 | 4.06 | 4.08 | 4.04 | 273,600 |
| February 10, 2026 | 4.03 | 4.03 | 4.03 | 4.05 | 4.01 | 239,300 |
| February 09, 2026 | 4.04 | 4.03 | 4.03 | 4.04 | 4.01 | 233,500 |
| February 06, 2026 | 4.01 | 4.04 | 4.04 | 4.04 | 3.97 | 249,601 |
| February 05, 2026 | 4.03 | 3.98 | 3.98 | 4.04 | 3.98 | 333,212 |
| February 04, 2026 | 4.07 | 4.02 | 4.02 | 4.09 | 4.01 | 211,600 |
| February 03, 2026 | 3.98 | 4.05 | 4.05 | 4.05 | 3.98 | 289,214 |
| February 02, 2026 | 3.9 | 3.96 | 3.96 | 3.97 | 3.9 | 906,125 |
| January 30, 2026 | 3.9 | 3.88 | 3.88 | 3.9 | 3.87 | 321,106 |
| January 29, 2026 | 3.9 | 3.89 | 3.89 | 3.9 | 3.88 | 162,522 |
| January 28, 2026 | 3.9 | 3.89 | 3.89 | 3.9 | 3.87 | 198,900 |
| January 27, 2026 | 3.86 | 3.89 | 3.89 | 3.9 | 3.86 | 345,024 |
| January 26, 2026 | 3.86 | 3.84 | 3.84 | 3.87 | 3.83 | 285,016 |
| January 23, 2026 | 3.89 | 3.86 | 3.86 | 3.89 | 3.85 | 158,600 |
| January 22, 2026 | 3.9 | 3.89 | 3.89 | 3.9 | 3.88 | 211,200 |
| January 21, 2026 | 3.82 | 3.9 | 3.9 | 3.9 | 3.82 | 359,000 |
| January 20, 2026 | 3.83 | 3.84 | 3.84 | 3.85 | 3.83 | 156,500 |
| January 19, 2026 | 3.84 | 3.83 | 3.83 | 3.86 | 3.83 | 132,711 |
| January 16, 2026 | 3.84 | 3.84 | 3.84 | 3.85 | 3.82 | 114,900 |
| January 15, 2026 | 3.86 | 3.83 | 3.83 | 3.86 | 3.83 | 148,225 |
| January 14, 2026 | 3.87 | 3.87 | 3.85 | 3.9 | 3.87 | 343,700 |
| January 13, 2026 | 3.91 | 3.89 | 3.89 | 3.92 | 3.88 | 349,114 |
| January 12, 2026 | 3.94 | 3.92 | 3.92 | 3.94 | 3.9 | 409,533 |
| January 09, 2026 | 3.9 | 3.9 | 3.9 | 3.93 | 3.88 | 268,900 |
| January 08, 2026 | 3.88 | 3.9 | 3.9 | 3.91 | 3.85 | 183,400 |
| January 07, 2026 | 3.84 | 3.87 | 3.87 | 3.87 | 3.83 | 192,800 |
| January 06, 2026 | 3.84 | 3.83 | 3.83 | 3.85 | 3.82 | 218,500 |
| January 05, 2026 | 3.77 | 3.82 | 3.82 | 3.84 | 3.77 | 289,502 |
| January 02, 2026 | 3.74 | 3.77 | 3.77 | 3.8 | 3.73 | 200,500 |
| December 31, 2025 | 3.74 | 3.72 | 3.72 | 3.74 | 3.72 | 50,700 |
| December 30, 2025 | 3.74 | 3.73 | 3.73 | 3.74 | 3.72 | 93,029 |
| December 29, 2025 | 3.72 | 3.72 | 3.72 | 3.74 | 3.72 | 342,231 |
| December 23, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.68 | 71,449 |
| December 22, 2025 | 3.72 | 3.7 | 3.7 | 3.74 | 3.69 | 161,600 |
| December 19, 2025 | 3.72 | 3.72 | 3.72 | 3.73 | 3.71 | 80,003 |
| December 18, 2025 | 3.72 | 3.7 | 3.7 | 3.72 | 3.69 | 108,600 |
| December 17, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.68 | 140,700 |
| December 16, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.7 | 224,200 |
| December 15, 2025 | 3.77 | 3.71 | 3.71 | 3.77 | 3.7 | 315,146 |
| December 12, 2025 | 3.81 | 3.8 | 3.78 | 3.81 | 3.78 | 190,249 |
| December 11, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.78 | 122,306 |
| December 10, 2025 | 3.77 | 3.77 | 3.77 | 3.8 | 3.77 | 139,141 |
| December 09, 2025 | 3.76 | 3.77 | 3.77 | 3.79 | 3.75 | 109,800 |
| December 08, 2025 | 3.75 | 3.74 | 3.74 | 3.78 | 3.74 | 179,644 |
| December 05, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.73 | 141,200 |
| December 04, 2025 | 3.75 | 3.73 | 3.73 | 3.75 | 3.73 | 134,722 |
| December 03, 2025 | 3.71 | 3.73 | 3.73 | 3.74 | 3.7 | 314,300 |
| December 02, 2025 | 3.68 | 3.72 | 3.72 | 3.72 | 3.65 | 195,348 |
| December 01, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.65 | 127,000 |
| November 28, 2025 | 3.66 | 3.7 | 3.7 | 3.7 | 3.66 | 191,001 |
| November 27, 2025 | 3.66 | 3.66 | 3.66 | 3.68 | 3.66 | 98,132 |
| November 26, 2025 | 3.64 | 3.65 | 3.65 | 3.68 | 3.64 | 246,127 |
| November 25, 2025 | 3.59 | 3.64 | 3.64 | 3.64 | 3.59 | 221,104 |
| November 24, 2025 | 3.56 | 3.59 | 3.59 | 3.61 | 3.56 | 265,204 |