6.53
+0.03(+0.46%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.5 | 6.53 | 6.53 | 6.56 | 6.44 | 51,933 |
| February 19, 2026 | 6.33 | 6.5 | 6.5 | 6.5 | 6.25 | 87,727 |
| February 18, 2026 | 6.24 | 6.34 | 6.34 | 6.37 | 6.16 | 30,036 |
| February 17, 2026 | 6.06 | 6.1 | 6.1 | 6.17 | 5.98 | 72,141 |
| February 13, 2026 | 6.01 | 6.19 | 6.19 | 6.19 | 6.01 | 45,102 |
| February 12, 2026 | 6.29 | 5.95 | 5.95 | 6.29 | 5.91 | 102,400 |
| February 11, 2026 | 6.21 | 6.26 | 6.26 | 6.3 | 6.19 | 27,400 |
| February 10, 2026 | 6.3 | 6.23 | 6.23 | 6.3 | 6.15 | 41,000 |
| February 09, 2026 | 6.12 | 6.3 | 6.3 | 6.3 | 6.08 | 35,402 |
| February 06, 2026 | 5.97 | 6.04 | 6.03 | 6.08 | 5.95 | 57,000 |
| February 05, 2026 | 6.05 | 5.9 | 5.89 | 6.12 | 5.86 | 83,700 |
| February 04, 2026 | 6.35 | 6.23 | 6.22 | 6.37 | 6.14 | 77,123 |
| February 03, 2026 | 6.29 | 6.29 | 6.29 | 6.35 | 6.13 | 108,627 |
| February 02, 2026 | 5.95 | 6.02 | 6.02 | 6.07 | 5.82 | 108,423 |
| January 30, 2026 | 6.29 | 6.1 | 6.1 | 6.29 | 6.02 | 146,726 |
| January 29, 2026 | 6.77 | 6.59 | 6.59 | 6.77 | 6.49 | 66,318 |
| January 28, 2026 | 6.65 | 6.79 | 6.79 | 6.79 | 6.44 | 77,900 |
| January 27, 2026 | 6.5 | 6.56 | 6.56 | 6.58 | 6.32 | 53,000 |
| January 26, 2026 | 6.57 | 6.52 | 6.52 | 6.75 | 6.49 | 133,700 |
| January 23, 2026 | 6.61 | 6.54 | 6.54 | 6.68 | 6.47 | 114,700 |
| January 22, 2026 | 6.78 | 6.65 | 6.65 | 6.9 | 6.65 | 96,845 |
| January 21, 2026 | 6.8 | 6.8 | 6.8 | 6.9 | 6.72 | 101,000 |
| January 20, 2026 | 6.85 | 6.83 | 6.83 | 7.08 | 6.8 | 114,500 |
| January 19, 2026 | 6.24 | 6.98 | 6.98 | 7.07 | 6.24 | 345,100 |
| January 16, 2026 | 6.25 | 6.05 | 6.05 | 6.3 | 6 | 63,625 |
| January 15, 2026 | 6.25 | 6.23 | 6.23 | 6.26 | 6.15 | 51,828 |
| January 14, 2026 | 6.45 | 6.24 | 6.24 | 6.5 | 6.21 | 101,600 |
| January 13, 2026 | 6.35 | 6.45 | 6.45 | 6.46 | 6.32 | 179,641 |
| January 12, 2026 | 6.19 | 6.32 | 6.32 | 6.34 | 6.19 | 123,041 |
| January 09, 2026 | 6.05 | 6.15 | 6.14 | 6.17 | 5.99 | 84,033 |
| January 08, 2026 | 5.88 | 6.04 | 6.03 | 6.04 | 5.86 | 137,700 |
| January 07, 2026 | 5.76 | 5.91 | 5.9 | 5.95 | 5.74 | 61,246 |
| January 06, 2026 | 5.76 | 5.87 | 5.86 | 5.89 | 5.7 | 93,334 |
| January 05, 2026 | 5.7 | 5.7 | 5.69 | 5.77 | 5.68 | 65,906 |
| January 02, 2026 | 5.89 | 5.6 | 5.59 | 5.89 | 5.55 | 49,300 |
| December 31, 2025 | 5.84 | 5.87 | 5.87 | 5.92 | 5.78 | 107,734 |
| December 30, 2025 | 5.69 | 5.79 | 5.79 | 5.82 | 5.69 | 56,700 |
| December 29, 2025 | 5.6 | 5.68 | 5.68 | 5.69 | 5.54 | 93,635 |
| December 23, 2025 | 5.68 | 5.75 | 5.75 | 5.8 | 5.66 | 106,524 |
| December 22, 2025 | 5.54 | 5.64 | 5.64 | 5.67 | 5.54 | 112,023 |
| December 19, 2025 | 5.32 | 5.47 | 5.47 | 5.55 | 5.32 | 114,222 |
| December 18, 2025 | 5.3 | 5.33 | 5.33 | 5.35 | 5.25 | 46,300 |
| December 17, 2025 | 5.2 | 5.27 | 5.27 | 5.35 | 5.2 | 89,446 |
| December 16, 2025 | 5.08 | 5.19 | 5.19 | 5.22 | 5.07 | 69,900 |
| December 15, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5.02 | 32,700 |
| December 12, 2025 | 5.14 | 5.05 | 5.05 | 5.23 | 5.02 | 109,827 |
| December 11, 2025 | 4.97 | 5.11 | 5.11 | 5.11 | 4.96 | 111,902 |
| December 10, 2025 | 4.84 | 4.95 | 4.95 | 4.98 | 4.84 | 96,400 |
| December 09, 2025 | 4.68 | 4.84 | 4.84 | 4.86 | 4.68 | 235,739 |
| December 08, 2025 | 4.64 | 4.7 | 4.69 | 4.72 | 4.61 | 104,000 |
| December 05, 2025 | 4.68 | 4.61 | 4.6 | 4.68 | 4.6 | 34,800 |
| December 04, 2025 | 4.71 | 4.59 | 4.58 | 4.71 | 4.59 | 89,600 |
| December 03, 2025 | 4.59 | 4.66 | 4.66 | 4.74 | 4.54 | 213,200 |
| December 02, 2025 | 4.6 | 4.57 | 4.57 | 4.6 | 4.52 | 46,014 |
| December 01, 2025 | 4.44 | 4.57 | 4.57 | 4.6 | 4.41 | 157,624 |
| November 28, 2025 | 4.38 | 4.41 | 4.41 | 4.45 | 4.32 | 189,400 |
| November 27, 2025 | 4.27 | 4.32 | 4.32 | 4.37 | 4.24 | 67,634 |
| November 26, 2025 | 4.55 | 4.28 | 4.28 | 4.55 | 4.27 | 326,424 |
| November 25, 2025 | 4.58 | 4.55 | 4.55 | 4.58 | 4.54 | 14,821 |
| November 24, 2025 | 4.54 | 4.55 | 4.55 | 4.57 | 4.49 | 44,300 |