4.10
-0.2(-4.65%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.38 | 4.1 | 4.1 | 4.38 | 4.09 | 47,104 |
| February 19, 2026 | 4.31 | 4.3 | 4.3 | 4.4 | 4.3 | 23,600 |
| February 18, 2026 | 4.42 | 4.33 | 4.33 | 4.43 | 4.32 | 166,000 |
| February 17, 2026 | 4.58 | 4.42 | 4.42 | 4.95 | 4.4 | 44,503 |
| February 13, 2026 | 4.55 | 4.59 | 4.59 | 4.64 | 4.53 | 27,672 |
| February 12, 2026 | 4.88 | 4.58 | 4.58 | 4.88 | 4.47 | 137,218 |
| February 11, 2026 | 4.08 | 4.62 | 4.62 | 5.25 | 4.07 | 226,131 |
| February 10, 2026 | 3.99 | 4.1 | 4.1 | 4.1 | 3.99 | 38,008 |
| February 09, 2026 | 3.71 | 3.94 | 3.94 | 3.95 | 3.71 | 5,815 |
| February 06, 2026 | 3.65 | 3.95 | 3.95 | 3.95 | 3.65 | 7,335 |
| February 05, 2026 | 3.98 | 3.55 | 3.55 | 3.98 | 3.51 | 21,500 |
| February 04, 2026 | 4.16 | 4 | 4 | 4.17 | 3.98 | 13,142 |
| February 03, 2026 | 3.95 | 4.04 | 4.04 | 4.04 | 3.9 | 8,200 |
| February 02, 2026 | 4.27 | 4 | 4 | 4.27 | 3.91 | 14,638 |
| January 30, 2026 | 4.05 | 3.95 | 3.95 | 4.12 | 3.7 | 53,763 |
| January 29, 2026 | 4.25 | 4.12 | 4.12 | 4.25 | 4.06 | 36,600 |
| January 28, 2026 | 4.24 | 4.15 | 4.15 | 4.24 | 4.12 | 69,600 |
| January 27, 2026 | 4.14 | 4.2 | 4.2 | 4.24 | 4.13 | 40,691 |
| January 26, 2026 | 4.15 | 4.19 | 4.19 | 4.3 | 4.15 | 48,000 |
| January 23, 2026 | 4.07 | 4.16 | 4.16 | 4.2 | 4.07 | 24,010 |
| January 22, 2026 | 4.08 | 4 | 4 | 4.08 | 3.98 | 5,738 |
| January 21, 2026 | 4.14 | 4.03 | 4.03 | 4.14 | 3.92 | 7,500 |
| January 20, 2026 | 3.78 | 4.1 | 4.1 | 4.15 | 3.76 | 29,048 |
| January 19, 2026 | 3.85 | 3.78 | 3.78 | 3.85 | 3.78 | 1,415 |
| January 16, 2026 | 3.68 | 3.64 | 3.64 | 3.69 | 3.6 | 10,426 |
| January 15, 2026 | 3.63 | 3.64 | 3.64 | 3.68 | 3.63 | 30,544 |
| January 14, 2026 | 3.51 | 3.59 | 3.59 | 3.72 | 3.51 | 47,962 |
| January 13, 2026 | 3.56 | 3.46 | 3.46 | 3.59 | 3.4 | 37,389 |
| January 12, 2026 | 3.38 | 3.45 | 3.45 | 3.5 | 3.38 | 192,615 |
| January 09, 2026 | 3.33 | 3.38 | 3.38 | 3.49 | 3.31 | 22,941 |
| January 08, 2026 | 3.4 | 3.33 | 3.33 | 3.4 | 3.3 | 1,698 |
| January 07, 2026 | 3.44 | 3.37 | 3.37 | 3.44 | 3.35 | 6,603 |
| January 06, 2026 | 3.35 | 3.36 | 3.36 | 3.36 | 3.32 | 26,620 |
| January 05, 2026 | 3.36 | 3.3 | 3.3 | 3.36 | 3.29 | 13,800 |
| January 02, 2026 | 3.3 | 3.32 | 3.32 | 3.33 | 3.21 | 9,260 |
| December 31, 2025 | 3.25 | 3.33 | 3.33 | 3.35 | 3.25 | 5,508 |
| December 30, 2025 | 3.41 | 3.35 | 3.33 | 3.42 | 3.28 | 15,401 |
| December 29, 2025 | 3.42 | 3.25 | 3.25 | 3.42 | 3.05 | 5,435 |
| December 23, 2025 | 3.36 | 3.47 | 3.47 | 3.5 | 3.35 | 8,101 |
| December 22, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | 1,528 |
| December 19, 2025 | 3.25 | 3.26 | 3.26 | 3.3 | 3.25 | 9,332 |
| December 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 338 |
| December 17, 2025 | 3.37 | 3.3 | 3.3 | 3.37 | 3.25 | 3,104 |
| December 16, 2025 | 3.35 | 3.33 | 3.33 | 3.37 | 3.31 | 2,420 |
| December 15, 2025 | 3.47 | 3.4 | 3.4 | 3.5 | 3.4 | 9,300 |
| December 12, 2025 | 3.5 | 3.46 | 3.46 | 3.5 | 3.4 | 7,682 |
| December 11, 2025 | 3.26 | 3.46 | 3.46 | 3.46 | 3.2 | 22,481 |
| December 10, 2025 | 3.31 | 3.3 | 3.3 | 3.31 | 3.3 | 500 |
| December 09, 2025 | 3.28 | 3.33 | 3.33 | 3.33 | 3.28 | 875 |
| December 08, 2025 | 3.47 | 3.34 | 3.34 | 3.47 | 3.3 | 2,900 |
| December 05, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 500 |
| December 04, 2025 | 3.27 | 3.36 | 3.36 | 3.4 | 3.27 | 2,600 |
| December 03, 2025 | 3.24 | 3.3 | 3.3 | 3.32 | 3.24 | 7,706 |
| December 02, 2025 | 3.24 | 3.22 | 3.22 | 3.24 | 3.07 | 6,700 |
| December 01, 2025 | 3.21 | 3.08 | 3.08 | 3.21 | 2.98 | 22,916 |
| November 28, 2025 | 2.95 | 3.02 | 3.02 | 3.03 | 2.95 | 12,600 |
| November 27, 2025 | 3.01 | 2.9 | 2.9 | 3.06 | 2.8 | 29,200 |
| November 26, 2025 | 3.16 | 3.01 | 3.01 | 3.16 | 3.01 | 2,714 |
| November 25, 2025 | 3.1 | 3.02 | 3.02 | 3.1 | 2.95 | 3,500 |
| November 24, 2025 | 3.17 | 3.06 | 3.06 | 3.17 | 2.95 | 8,407 |