5.92
+0.08(+1.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.83 | 5.92 | 5.92 | 5.92 | 5.83 | 191,346 |
| February 19, 2026 | 5.84 | 5.84 | 5.84 | 5.85 | 5.81 | 146,937 |
| February 18, 2026 | 5.83 | 5.86 | 5.86 | 5.9 | 5.83 | 128,131 |
| February 17, 2026 | 5.88 | 5.85 | 5.85 | 5.9 | 5.79 | 266,721 |
| February 13, 2026 | 5.72 | 5.87 | 5.87 | 5.87 | 5.71 | 277,600 |
| February 12, 2026 | 5.77 | 5.7 | 5.7 | 5.81 | 5.66 | 314,600 |
| February 11, 2026 | 5.91 | 5.77 | 5.77 | 5.91 | 5.73 | 422,315 |
| February 10, 2026 | 5.85 | 5.87 | 5.87 | 5.92 | 5.84 | 345,500 |
| February 09, 2026 | 5.76 | 5.85 | 5.85 | 5.85 | 5.73 | 300,131 |
| February 06, 2026 | 5.76 | 5.74 | 5.74 | 5.79 | 5.7 | 321,639 |
| February 05, 2026 | 5.9 | 5.75 | 5.75 | 5.9 | 5.72 | 537,018 |
| February 04, 2026 | 5.75 | 5.89 | 5.89 | 5.93 | 5.72 | 357,515 |
| February 03, 2026 | 6.07 | 5.72 | 5.72 | 6.07 | 5.69 | 1.07M |
| February 02, 2026 | 6 | 6.07 | 6.07 | 6.1 | 5.98 | 502,400 |
| January 30, 2026 | 6.05 | 5.94 | 5.94 | 6.07 | 5.91 | 709,900 |
| January 29, 2026 | 6.11 | 6.07 | 6.07 | 6.13 | 6.04 | 241,100 |
| January 28, 2026 | 6.13 | 6.11 | 6.11 | 6.13 | 6.08 | 232,219 |
| January 27, 2026 | 6.08 | 6.16 | 6.16 | 6.17 | 6.08 | 213,810 |
| January 26, 2026 | 6.09 | 6.1 | 6.1 | 6.1 | 6.06 | 194,909 |
| January 23, 2026 | 6.09 | 6.09 | 6.09 | 6.11 | 6.07 | 323,800 |
| January 22, 2026 | 6.15 | 6.09 | 6.09 | 6.15 | 6.08 | 114,902 |
| January 21, 2026 | 6.06 | 6.09 | 6.09 | 6.12 | 6.05 | 101,709 |
| January 20, 2026 | 6.12 | 6.07 | 6.07 | 6.13 | 6.04 | 370,848 |
| January 19, 2026 | 6.17 | 6.16 | 6.16 | 6.18 | 6.12 | 309,800 |
| January 16, 2026 | 6.21 | 6.21 | 6.21 | 6.25 | 6.16 | 156,700 |
| January 15, 2026 | 6.09 | 6.17 | 6.17 | 6.21 | 6.08 | 277,421 |
| January 14, 2026 | 6.13 | 6.1 | 6.1 | 6.17 | 6.09 | 538,442 |
| January 13, 2026 | 6.15 | 6.1 | 6.1 | 6.15 | 6.06 | 331,923 |
| January 12, 2026 | 6.08 | 6.14 | 6.14 | 6.15 | 6.03 | 335,847 |
| January 09, 2026 | 6.15 | 6.08 | 6.08 | 6.17 | 6.05 | 298,900 |
| January 08, 2026 | 6.1 | 6.12 | 6.12 | 6.14 | 6.1 | 171,100 |
| January 07, 2026 | 6.25 | 6.11 | 6.11 | 6.25 | 6.09 | 220,520 |
| January 06, 2026 | 6.17 | 6.26 | 6.26 | 6.27 | 6.12 | 241,620 |
| January 05, 2026 | 6.27 | 6.16 | 6.16 | 6.3 | 6.15 | 230,100 |
| January 02, 2026 | 6.23 | 6.27 | 6.27 | 6.33 | 6.23 | 280,100 |
| December 31, 2025 | 6.16 | 6.2 | 6.2 | 6.22 | 6.16 | 96,474 |
| December 30, 2025 | 6.14 | 6.16 | 6.16 | 6.19 | 6.11 | 223,133 |
| December 29, 2025 | 6.2 | 6.17 | 6.17 | 6.23 | 6.14 | 255,528 |
| December 23, 2025 | 6.1 | 6.15 | 6.15 | 6.17 | 6.08 | 172,741 |
| December 22, 2025 | 6.05 | 6.1 | 6.1 | 6.12 | 6.05 | 250,000 |
| December 19, 2025 | 6.11 | 6.06 | 6.06 | 6.13 | 6.06 | 283,870 |
| December 18, 2025 | 6 | 6.09 | 6.09 | 6.1 | 6 | 382,525 |
| December 17, 2025 | 5.99 | 6.01 | 6.01 | 6.05 | 5.98 | 427,017 |
| December 16, 2025 | 5.94 | 5.99 | 5.99 | 6 | 5.9 | 277,636 |
| December 15, 2025 | 5.93 | 5.97 | 5.97 | 5.98 | 5.9 | 270,700 |
| December 12, 2025 | 5.93 | 5.92 | 5.92 | 5.95 | 5.91 | 227,495 |
| December 11, 2025 | 5.97 | 5.93 | 5.93 | 5.99 | 5.92 | 302,400 |
| December 10, 2025 | 5.96 | 5.99 | 5.99 | 6 | 5.91 | 367,548 |
| December 09, 2025 | 5.9 | 5.94 | 5.94 | 6 | 5.9 | 183,810 |
| December 08, 2025 | 5.93 | 5.89 | 5.89 | 5.96 | 5.88 | 327,933 |
| December 05, 2025 | 5.99 | 5.96 | 5.96 | 6 | 5.94 | 358,710 |
| December 04, 2025 | 6.02 | 6 | 6 | 6.07 | 6 | 279,507 |
| December 03, 2025 | 5.98 | 6.02 | 6.02 | 6.05 | 5.97 | 200,900 |
| December 02, 2025 | 6.04 | 5.99 | 5.99 | 6.04 | 5.96 | 415,940 |
| December 01, 2025 | 6.06 | 6.01 | 6.01 | 6.07 | 5.99 | 521,828 |
| November 28, 2025 | 6.1 | 6.06 | 6.06 | 6.1 | 6.03 | 212,949 |
| November 27, 2025 | 6.15 | 6.08 | 6.08 | 6.15 | 6.04 | 547,900 |
| November 26, 2025 | 6.11 | 6.12 | 6.12 | 6.14 | 6.02 | 413,844 |
| November 25, 2025 | 6.06 | 6.13 | 6.13 | 6.14 | 6.06 | 501,400 |
| November 24, 2025 | 6.1 | 6.11 | 6.11 | 6.11 | 6.03 | 608,538 |