3.61
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.61 | 3.61 | 3.61 | 3.69 | 3.49 | 531,260 |
| February 19, 2026 | 3.48 | 3.61 | 3.61 | 3.61 | 3.36 | 433,118 |
| February 18, 2026 | 3.43 | 3.45 | 3.45 | 3.58 | 3.38 | 592,724 |
| February 17, 2026 | 3.6 | 3.4 | 3.4 | 3.6 | 3.29 | 470,500 |
| February 13, 2026 | 3.63 | 3.62 | 3.62 | 3.72 | 3.56 | 428,420 |
| February 12, 2026 | 3.76 | 3.63 | 3.63 | 3.79 | 3.59 | 205,200 |
| February 11, 2026 | 3.75 | 3.77 | 3.77 | 3.88 | 3.7 | 288,000 |
| February 10, 2026 | 3.81 | 3.75 | 3.75 | 3.86 | 3.73 | 306,700 |
| February 09, 2026 | 3.7 | 3.83 | 3.83 | 3.85 | 3.65 | 433,800 |
| February 06, 2026 | 3.65 | 3.7 | 3.7 | 3.75 | 3.58 | 382,606 |
| February 05, 2026 | 3.73 | 3.55 | 3.55 | 3.83 | 3.55 | 412,621 |
| February 04, 2026 | 4.2 | 3.87 | 3.87 | 4.25 | 3.76 | 637,050 |
| February 03, 2026 | 4.05 | 4.15 | 4.15 | 4.24 | 4 | 937,300 |
| February 02, 2026 | 4.32 | 3.94 | 3.94 | 4.35 | 3.93 | 743,808 |
| January 30, 2026 | 4.57 | 4.33 | 4.33 | 4.72 | 4.16 | 1.59M |
| January 29, 2026 | 4.98 | 4.79 | 4.79 | 4.99 | 4.49 | 871,638 |
| January 28, 2026 | 4.65 | 4.87 | 4.87 | 4.99 | 4.64 | 1.17M |
| January 27, 2026 | 4.36 | 4.47 | 4.47 | 4.61 | 4.22 | 687,027 |
| January 26, 2026 | 4.52 | 4.42 | 4.42 | 4.9 | 4.3 | 802,200 |
| January 23, 2026 | 4.64 | 4.52 | 4.52 | 4.64 | 4.44 | 535,500 |
| January 22, 2026 | 4.62 | 4.53 | 4.53 | 4.79 | 4.51 | 995,004 |
| January 21, 2026 | 4.37 | 4.53 | 4.53 | 4.59 | 4.29 | 857,606 |
| January 20, 2026 | 4.38 | 4.29 | 4.29 | 4.5 | 4.22 | 651,647 |
| January 19, 2026 | 4.49 | 4.63 | 4.63 | 4.87 | 4.35 | 774,517 |
| January 16, 2026 | 4.3 | 4.32 | 4.32 | 4.49 | 4.29 | 472,806 |
| January 15, 2026 | 4.2 | 4.26 | 4.26 | 4.45 | 4.12 | 537,839 |
| January 14, 2026 | 3.99 | 4.2 | 4.2 | 4.25 | 3.88 | 459,305 |
| January 13, 2026 | 4.19 | 4.02 | 4.02 | 4.21 | 3.97 | 513,123 |
| January 12, 2026 | 3.92 | 4.11 | 4.11 | 4.17 | 3.78 | 339,822 |
| January 09, 2026 | 3.93 | 3.88 | 3.88 | 4.11 | 3.82 | 437,000 |
| January 08, 2026 | 4.05 | 3.91 | 3.91 | 4.05 | 3.85 | 374,140 |
| January 07, 2026 | 3.95 | 4.04 | 4.04 | 4.04 | 3.86 | 472,434 |
| January 06, 2026 | 3.87 | 3.94 | 3.94 | 4 | 3.77 | 366,800 |
| January 05, 2026 | 3.85 | 3.86 | 3.86 | 3.92 | 3.76 | 499,170 |
| January 02, 2026 | 3.46 | 3.72 | 3.72 | 3.77 | 3.46 | 460,600 |
| December 31, 2025 | 3.23 | 3.27 | 3.27 | 3.49 | 3.23 | 359,200 |
| December 30, 2025 | 3.37 | 3.32 | 3.32 | 3.37 | 3.23 | 493,600 |
| December 29, 2025 | 3.38 | 3.32 | 3.32 | 3.45 | 3.27 | 267,940 |
| December 23, 2025 | 3.6 | 3.5 | 3.5 | 3.71 | 3.48 | 275,228 |
| December 22, 2025 | 3.73 | 3.47 | 3.47 | 3.81 | 3.47 | 564,132 |
| December 19, 2025 | 3.4 | 3.99 | 3.99 | 3.99 | 3.33 | 3.75M |
| December 18, 2025 | 3.17 | 3.26 | 3.26 | 3.31 | 3.17 | 228,412 |
| December 17, 2025 | 3.27 | 3.14 | 3.14 | 3.38 | 3.14 | 315,137 |
| December 16, 2025 | 3.26 | 3.26 | 3.26 | 3.35 | 3.21 | 312,035 |
| December 15, 2025 | 3.78 | 3.3 | 3.3 | 3.78 | 3.22 | 699,847 |
| December 12, 2025 | 3.93 | 3.72 | 3.72 | 3.93 | 3.6 | 223,455 |
| December 11, 2025 | 3.78 | 3.9 | 3.9 | 3.95 | 3.77 | 205,600 |
| December 10, 2025 | 3.89 | 3.81 | 3.81 | 3.89 | 3.68 | 214,000 |
| December 09, 2025 | 3.83 | 3.93 | 3.93 | 3.99 | 3.83 | 170,722 |
| December 08, 2025 | 4.09 | 3.94 | 3.94 | 4.09 | 3.9 | 140,800 |
| December 05, 2025 | 4.23 | 3.93 | 3.93 | 4.23 | 3.93 | 263,833 |
| December 04, 2025 | 3.97 | 4.25 | 4.25 | 4.26 | 3.81 | 364,424 |
| December 03, 2025 | 3.82 | 3.9 | 3.9 | 3.96 | 3.69 | 470,800 |
| December 02, 2025 | 3.6 | 3.78 | 3.78 | 3.83 | 3.6 | 294,749 |
| December 01, 2025 | 3.85 | 3.65 | 3.65 | 3.85 | 3.65 | 168,700 |
| November 28, 2025 | 3.73 | 3.82 | 3.82 | 3.86 | 3.73 | 99,810 |
| November 27, 2025 | 3.8 | 3.74 | 3.74 | 3.8 | 3.74 | 20,138 |
| November 26, 2025 | 3.75 | 3.77 | 3.77 | 3.8 | 3.69 | 141,600 |
| November 25, 2025 | 3.68 | 3.75 | 3.75 | 3.76 | 3.5 | 357,600 |
| November 24, 2025 | 3.38 | 3.64 | 3.64 | 3.64 | 3.36 | 355,635 |