5.57
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.65 | 5.57 | 5.57 | 5.78 | 5.42 | 3.52M |
| February 19, 2026 | 5.36 | 5.57 | 5.57 | 5.63 | 5.24 | 3.48M |
| February 18, 2026 | 5.26 | 5.39 | 5.39 | 5.47 | 5.25 | 2.19M |
| February 17, 2026 | 5.1 | 5.19 | 5.19 | 5.2 | 4.91 | 3.08M |
| February 13, 2026 | 5.18 | 5.16 | 5.16 | 5.36 | 5.08 | 3.72M |
| February 12, 2026 | 5.38 | 5.21 | 5.21 | 5.4 | 5.15 | 2.97M |
| February 11, 2026 | 5.37 | 5.36 | 5.36 | 5.47 | 5.16 | 3.07M |
| February 10, 2026 | 5.37 | 5.26 | 5.26 | 5.38 | 5.23 | 2.16M |
| February 09, 2026 | 5.05 | 5.38 | 5.38 | 5.4 | 4.99 | 3.29M |
| February 06, 2026 | 4.85 | 5.05 | 5.05 | 5.06 | 4.71 | 3.95M |
| February 05, 2026 | 4.85 | 4.74 | 4.74 | 5.04 | 4.7 | 4.91M |
| February 04, 2026 | 5.59 | 5.03 | 5.03 | 5.59 | 4.83 | 5.92M |
| February 03, 2026 | 5.36 | 5.58 | 5.58 | 5.64 | 5.36 | 4.15M |
| February 02, 2026 | 5.2 | 5.17 | 5.17 | 5.48 | 5.05 | 3.87M |
| January 30, 2026 | 5.53 | 5.38 | 5.38 | 5.73 | 5.35 | 6.59M |
| January 29, 2026 | 5.9 | 5.72 | 5.72 | 5.97 | 5.5 | 5.67M |
| January 28, 2026 | 5.41 | 5.83 | 5.83 | 5.86 | 5.36 | 5.99M |
| January 27, 2026 | 5.06 | 5.35 | 5.35 | 5.39 | 5 | 3.19M |
| January 26, 2026 | 5.43 | 5.08 | 5.08 | 5.53 | 5.04 | 5.23M |
| January 23, 2026 | 5.42 | 5.34 | 5.34 | 5.43 | 5.2 | 3.52M |
| January 22, 2026 | 5.23 | 5.39 | 5.39 | 5.4 | 5.23 | 3.73M |
| January 21, 2026 | 5.18 | 5.2 | 5.2 | 5.21 | 5.04 | 4.2M |
| January 20, 2026 | 5.07 | 5.09 | 5.09 | 5.2 | 4.99 | 5.25M |
| January 19, 2026 | 5.15 | 5.22 | 5.22 | 5.24 | 5.05 | 1.69M |
| January 16, 2026 | 4.99 | 5.14 | 5.14 | 5.28 | 4.95 | 6.17M |
| January 15, 2026 | 4.85 | 4.91 | 4.91 | 5.05 | 4.77 | 3.78M |
| January 14, 2026 | 4.65 | 4.85 | 4.85 | 4.93 | 4.59 | 5.27M |
| January 13, 2026 | 4.74 | 4.66 | 4.66 | 4.75 | 4.62 | 3.45M |
| January 12, 2026 | 4.63 | 4.68 | 4.68 | 4.72 | 4.57 | 2.87M |
| January 09, 2026 | 4.71 | 4.6 | 4.6 | 4.88 | 4.53 | 4.52M |
| January 08, 2026 | 4.6 | 4.62 | 4.62 | 4.63 | 4.53 | 3.43M |
| January 07, 2026 | 4.47 | 4.61 | 4.61 | 4.62 | 4.44 | 3.93M |
| January 06, 2026 | 4.46 | 4.52 | 4.52 | 4.58 | 4.42 | 5.26M |
| January 05, 2026 | 4.31 | 4.43 | 4.43 | 4.44 | 4.18 | 4.78M |
| January 02, 2026 | 3.77 | 4.14 | 4.14 | 4.21 | 3.77 | 6.41M |
| December 31, 2025 | 3.61 | 3.64 | 3.64 | 3.68 | 3.6 | 1.43M |
| December 30, 2025 | 3.71 | 3.62 | 3.62 | 3.75 | 3.58 | 3.28M |
| December 29, 2025 | 3.65 | 3.7 | 3.7 | 3.84 | 3.61 | 2.47M |
| December 23, 2025 | 3.8 | 3.82 | 3.82 | 3.97 | 3.8 | 2.46M |
| December 22, 2025 | 3.86 | 3.8 | 3.8 | 3.95 | 3.78 | 3.28M |
| December 19, 2025 | 3.55 | 3.8 | 3.8 | 3.85 | 3.55 | 16.21M |
| December 18, 2025 | 3.47 | 3.54 | 3.54 | 3.56 | 3.47 | 1.89M |
| December 17, 2025 | 3.58 | 3.42 | 3.42 | 3.64 | 3.42 | 2.28M |
| December 16, 2025 | 3.45 | 3.58 | 3.58 | 3.6 | 3.45 | 2.66M |
| December 15, 2025 | 3.68 | 3.51 | 3.51 | 3.73 | 3.5 | 4.9M |
| December 12, 2025 | 3.8 | 3.6 | 3.6 | 3.83 | 3.52 | 3.55M |
| December 11, 2025 | 3.7 | 3.8 | 3.8 | 3.88 | 3.65 | 2.65M |
| December 10, 2025 | 3.82 | 3.71 | 3.71 | 3.82 | 3.6 | 3.48M |
| December 09, 2025 | 3.79 | 3.82 | 3.82 | 3.86 | 3.76 | 3.42M |
| December 08, 2025 | 3.79 | 3.79 | 3.79 | 3.82 | 3.75 | 1.33M |
| December 05, 2025 | 3.97 | 3.8 | 3.8 | 3.97 | 3.76 | 2.81M |
| December 04, 2025 | 3.8 | 3.97 | 3.97 | 4 | 3.74 | 3.11M |
| December 03, 2025 | 3.66 | 3.76 | 3.76 | 3.77 | 3.58 | 2.06M |
| December 02, 2025 | 3.54 | 3.62 | 3.62 | 3.65 | 3.54 | 1.79M |
| December 01, 2025 | 3.5 | 3.54 | 3.54 | 3.62 | 3.46 | 1.89M |
| November 28, 2025 | 3.63 | 3.6 | 3.6 | 3.64 | 3.57 | 1.82M |
| November 27, 2025 | 3.58 | 3.56 | 3.56 | 3.59 | 3.56 | 857,800 |
| November 26, 2025 | 3.54 | 3.58 | 3.58 | 3.65 | 3.49 | 2.83M |
| November 25, 2025 | 3.3 | 3.51 | 3.51 | 3.52 | 3.24 | 3.56M |
| November 24, 2025 | 3.26 | 3.3 | 3.3 | 3.31 | 3.19 | 3.22M |