6.65
-0.61(-8.40%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.98 | 6.65 | 6.65 | 6.98 | 6.55 | 9.24M |
| February 19, 2026 | 7.13 | 7.26 | 7.26 | 7.3 | 7.04 | 3.67M |
| February 18, 2026 | 7.01 | 7.15 | 7.15 | 7.25 | 7.01 | 2.28M |
| February 17, 2026 | 7.1 | 6.92 | 6.92 | 7.12 | 6.63 | 2.13M |
| February 13, 2026 | 6.94 | 7.28 | 7.28 | 7.39 | 6.89 | 3.03M |
| February 12, 2026 | 6.99 | 6.91 | 6.91 | 7.34 | 6.87 | 3.03M |
| February 11, 2026 | 6.63 | 7.02 | 7.02 | 7.04 | 6.59 | 2.59M |
| February 10, 2026 | 6.39 | 6.62 | 6.62 | 6.69 | 6.36 | 1.35M |
| February 09, 2026 | 6.09 | 6.41 | 6.41 | 6.47 | 6.07 | 1.47M |
| February 06, 2026 | 5.5 | 6.04 | 6.04 | 6.04 | 5.5 | 2.47M |
| February 05, 2026 | 5.94 | 5.66 | 5.66 | 6.01 | 5.63 | 3.14M |
| February 04, 2026 | 6.26 | 6.07 | 6.07 | 6.4 | 5.93 | 4.16M |
| February 03, 2026 | 6.47 | 6.26 | 6.26 | 6.75 | 6.21 | 5.08M |
| February 02, 2026 | 6.3 | 6.25 | 6.25 | 6.33 | 5.68 | 10.45M |
| January 30, 2026 | 6.75 | 6.59 | 6.59 | 6.81 | 6.42 | 3.19M |
| January 29, 2026 | 7.25 | 7.1 | 7.1 | 7.39 | 6.85 | 3.04M |
| January 28, 2026 | 7.16 | 7.07 | 7.07 | 7.25 | 6.88 | 3.85M |
| January 27, 2026 | 6.73 | 7.06 | 7.06 | 7.12 | 6.73 | 2.95M |
| January 26, 2026 | 6.87 | 6.74 | 6.74 | 7.16 | 6.68 | 3.43M |
| January 23, 2026 | 6.3 | 6.8 | 6.8 | 6.82 | 6.25 | 2.97M |
| January 22, 2026 | 6.2 | 6.33 | 6.33 | 6.46 | 6.08 | 2.33M |
| January 21, 2026 | 6.2 | 6.27 | 6.27 | 6.51 | 6.11 | 3.32M |
| January 20, 2026 | 5.95 | 6.28 | 6.28 | 6.29 | 5.91 | 2.46M |
| January 19, 2026 | 5.9 | 5.99 | 5.99 | 6.01 | 5.85 | 1.27M |
| January 16, 2026 | 5.9 | 5.96 | 5.96 | 6.01 | 5.83 | 4.06M |
| January 15, 2026 | 6.17 | 5.99 | 5.99 | 6.19 | 5.92 | 4.03M |
| January 14, 2026 | 5.9 | 6.24 | 6.24 | 6.25 | 5.82 | 4.02M |
| January 13, 2026 | 5.75 | 5.96 | 5.96 | 5.97 | 5.58 | 3.22M |
| January 12, 2026 | 5.67 | 5.67 | 5.67 | 5.72 | 5.58 | 1.41M |
| January 09, 2026 | 5.45 | 5.52 | 5.52 | 5.54 | 5.37 | 1.06M |
| January 08, 2026 | 5.49 | 5.54 | 5.54 | 5.58 | 5.44 | 1.14M |
| January 07, 2026 | 5.52 | 5.58 | 5.58 | 5.69 | 5.34 | 1.32M |
| January 06, 2026 | 5.41 | 5.62 | 5.62 | 5.73 | 5.35 | 2.54M |
| January 05, 2026 | 5.15 | 5.41 | 5.41 | 5.42 | 5.1 | 2.26M |
| January 02, 2026 | 5.15 | 5.07 | 5.07 | 5.22 | 5.01 | 748,700 |
| December 31, 2025 | 5.11 | 5.04 | 5.04 | 5.12 | 4.99 | 428,100 |
| December 30, 2025 | 4.93 | 5.12 | 5.12 | 5.16 | 4.93 | 1.06M |
| December 29, 2025 | 4.9 | 4.89 | 4.89 | 4.93 | 4.85 | 1.24M |
| December 23, 2025 | 4.71 | 4.86 | 4.86 | 4.91 | 4.71 | 1M |
| December 22, 2025 | 4.67 | 4.71 | 4.71 | 4.73 | 4.64 | 937,300 |
| December 19, 2025 | 4.48 | 4.57 | 4.57 | 4.72 | 4.48 | 1.32M |
| December 18, 2025 | 4.3 | 4.44 | 4.44 | 4.46 | 4.28 | 1.26M |
| December 17, 2025 | 4.34 | 4.27 | 4.27 | 4.34 | 4.22 | 1.16M |
| December 16, 2025 | 4.24 | 4.31 | 4.31 | 4.33 | 4.19 | 1.47M |
| December 15, 2025 | 4.13 | 4.23 | 4.23 | 4.27 | 4.1 | 1.77M |
| December 12, 2025 | 4.1 | 4.07 | 4.07 | 4.12 | 4.01 | 1.12M |
| December 11, 2025 | 4.14 | 4.08 | 4.08 | 4.16 | 4.06 | 1.36M |
| December 10, 2025 | 4.1 | 4.14 | 4.14 | 4.16 | 4.05 | 773,141 |
| December 09, 2025 | 4.09 | 4.09 | 4.09 | 4.12 | 3.99 | 822,911 |
| December 08, 2025 | 4.2 | 4.11 | 4.11 | 4.23 | 4.09 | 528,900 |
| December 05, 2025 | 4.25 | 4.2 | 4.2 | 4.3 | 4.19 | 1.05M |
| December 04, 2025 | 4.38 | 4.28 | 4.28 | 4.38 | 4.25 | 1.36M |
| December 03, 2025 | 4.11 | 4.38 | 4.38 | 4.41 | 4.09 | 3.95M |
| December 02, 2025 | 4.18 | 4.08 | 4.08 | 4.18 | 4.01 | 1.36M |
| December 01, 2025 | 4.3 | 4.18 | 4.18 | 4.32 | 4.13 | 2.29M |
| November 28, 2025 | 4.14 | 4.17 | 4.17 | 4.28 | 4.1 | 1.12M |
| November 27, 2025 | 4.15 | 4.09 | 4.09 | 4.16 | 4.05 | 609,323 |
| November 26, 2025 | 3.99 | 4.18 | 4.18 | 4.41 | 3.95 | 6.05M |
| November 25, 2025 | 3.88 | 3.9 | 3.9 | 3.93 | 3.86 | 836,995 |
| November 24, 2025 | 3.75 | 3.91 | 3.91 | 3.92 | 3.72 | 1.3M |