4.01
+0.03(+0.75%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.92 | 4.01 | 4.01 | 4.01 | 3.85 | 5,533 |
| February 19, 2026 | 3.95 | 3.98 | 3.98 | 3.98 | 3.8 | 6,615 |
| February 18, 2026 | 4.09 | 3.95 | 3.95 | 4.09 | 3.93 | 3,401 |
| February 17, 2026 | 4.08 | 4.02 | 4.02 | 4.08 | 3.96 | 1,600 |
| February 13, 2026 | 3.91 | 4.2 | 4.2 | 4.2 | 3.91 | 30,300 |
| February 12, 2026 | 3.82 | 3.89 | 3.89 | 3.9 | 3.82 | 9,700 |
| February 11, 2026 | 3.77 | 3.82 | 3.82 | 3.82 | 3.77 | 700 |
| February 10, 2026 | 3.79 | 3.82 | 3.82 | 3.95 | 3.79 | 1,600 |
| February 09, 2026 | 3.87 | 3.82 | 3.82 | 3.9 | 3.79 | 2,849 |
| February 06, 2026 | 3.72 | 3.87 | 3.87 | 3.89 | 3.71 | 3,305 |
| February 05, 2026 | 3.82 | 3.75 | 3.75 | 3.86 | 3.75 | 5,213 |
| February 04, 2026 | 3.86 | 3.83 | 3.83 | 3.86 | 3.8 | 14,343 |
| February 03, 2026 | 3.85 | 3.89 | 3.89 | 3.89 | 3.8 | 2,110 |
| February 02, 2026 | 3.94 | 3.86 | 3.86 | 3.94 | 3.86 | 5,300 |
| January 30, 2026 | 3.95 | 3.95 | 3.95 | 4.02 | 3.9 | 5,413 |
| January 29, 2026 | 4.17 | 3.95 | 3.95 | 4.18 | 3.95 | 29,300 |
| January 28, 2026 | 3.96 | 3.95 | 3.95 | 3.97 | 3.86 | 3,703 |
| January 27, 2026 | 3.82 | 3.95 | 3.95 | 3.97 | 3.79 | 8,600 |
| January 26, 2026 | 3.88 | 3.76 | 3.76 | 3.88 | 3.72 | 22,900 |
| January 23, 2026 | 3.93 | 3.87 | 3.87 | 4.04 | 3.83 | 10,900 |
| January 22, 2026 | 3.99 | 3.92 | 3.92 | 4.12 | 3.83 | 7,121 |
| January 21, 2026 | 4 | 3.95 | 3.95 | 4.04 | 3.95 | 4,800 |
| January 20, 2026 | 4.18 | 4 | 4 | 4.24 | 4 | 22,204 |
| January 19, 2026 | 4.4 | 4.3 | 4.3 | 4.4 | 4.26 | 4,704 |
| January 16, 2026 | 4.46 | 4.42 | 4.42 | 4.46 | 4.3 | 4,439 |
| January 15, 2026 | 4.34 | 4.43 | 4.43 | 4.43 | 4.33 | 3,000 |
| January 14, 2026 | 4.33 | 4.47 | 4.47 | 4.47 | 4.32 | 2,600 |
| January 13, 2026 | 4.31 | 4.35 | 4.35 | 4.44 | 4.18 | 8,438 |
| January 12, 2026 | 4.27 | 4.31 | 4.31 | 4.31 | 4.17 | 3,004 |
| January 09, 2026 | 4.26 | 4.45 | 4.45 | 4.45 | 4.15 | 10,212 |
| January 08, 2026 | 4.23 | 4.23 | 4.23 | 4.24 | 4.23 | 1,200 |
| January 07, 2026 | 4.1 | 4.26 | 4.26 | 4.26 | 4 | 415,806 |
| January 06, 2026 | 4.01 | 4.1 | 4.1 | 4.1 | 4 | 5,124 |
| January 05, 2026 | 4.18 | 4.04 | 4.04 | 4.18 | 4.04 | 1,330 |
| January 02, 2026 | 4.02 | 4.2 | 4.2 | 4.2 | 4.01 | 1,316 |
| December 31, 2025 | 3.94 | 4 | 4 | 4.1 | 3.94 | 2,600 |
| December 30, 2025 | 3.99 | 4 | 4 | 4.01 | 3.99 | 5,400 |
| December 29, 2025 | 3.99 | 4.01 | 4.01 | 4.03 | 3.99 | 4,408 |
| December 23, 2025 | 3.98 | 3.99 | 3.99 | 4.1 | 3.98 | 11,400 |
| December 22, 2025 | 3.93 | 3.98 | 3.98 | 4.02 | 3.93 | 9,800 |
| December 19, 2025 | 3.85 | 3.81 | 3.81 | 4.04 | 3.81 | 4,524 |
| December 18, 2025 | 3.98 | 4 | 4 | 4.04 | 3.9 | 7,924 |
| December 17, 2025 | 3.87 | 3.95 | 3.95 | 3.97 | 3.83 | 2,925 |
| December 16, 2025 | 3.91 | 3.84 | 3.84 | 3.98 | 3.61 | 45,200 |
| December 15, 2025 | 3.95 | 3.83 | 3.83 | 4.1 | 3.83 | 13,746 |
| December 12, 2025 | 4.09 | 4.05 | 4.05 | 4.09 | 4.05 | 9,301 |
| December 11, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 3.98 | 11,502 |
| December 10, 2025 | 4.12 | 4.1 | 4.1 | 4.13 | 4.1 | 1,706 |
| December 09, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.08 | 44,600 |
| December 08, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4 | 2,434 |
| December 05, 2025 | 4.19 | 4.1 | 4.1 | 4.22 | 4.02 | 61,300 |
| December 04, 2025 | 4.14 | 4.18 | 4.18 | 4.18 | 4.14 | 700 |
| December 03, 2025 | 4.12 | 4.1 | 4.1 | 4.21 | 4.1 | 12,601 |
| December 02, 2025 | 4.16 | 4.25 | 4.25 | 4.25 | 4.1 | 8,300 |
| December 01, 2025 | 4.26 | 4.19 | 4.19 | 4.26 | 4.19 | 8,122 |
| November 28, 2025 | 4.38 | 4.36 | 4.36 | 4.41 | 4.3 | 9,206 |
| November 27, 2025 | 4.12 | 4.38 | 4.38 | 4.38 | 4.12 | 3,904 |
| November 26, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 |
| November 25, 2025 | 4.25 | 4.2 | 4.2 | 4.28 | 4.2 | 19,000 |
| November 24, 2025 | 4.22 | 4.27 | 4.27 | 4.33 | 4.15 | 40,818 |