3.47
-0.11(-3.07%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.49 | 3.47 | 3.47 | 3.6 | 3.47 | 251,496 |
| February 19, 2026 | 3.52 | 3.58 | 3.58 | 3.61 | 3.46 | 167,300 |
| February 18, 2026 | 3.65 | 3.52 | 3.52 | 3.67 | 3.5 | 136,500 |
| February 17, 2026 | 3.72 | 3.5 | 3.5 | 3.72 | 3.49 | 341,688 |
| February 13, 2026 | 3.7 | 3.71 | 3.71 | 3.73 | 3.63 | 119,593 |
| February 12, 2026 | 3.78 | 3.6 | 3.6 | 3.78 | 3.6 | 129,300 |
| February 11, 2026 | 3.69 | 3.76 | 3.76 | 3.88 | 3.64 | 229,127 |
| February 10, 2026 | 3.7 | 3.66 | 3.66 | 3.72 | 3.47 | 330,704 |
| February 09, 2026 | 3.5 | 3.51 | 3.51 | 3.56 | 3.4 | 296,200 |
| February 06, 2026 | 3.3 | 3.42 | 3.42 | 3.45 | 3.3 | 323,608 |
| February 05, 2026 | 3.5 | 3.37 | 3.37 | 3.57 | 3.29 | 1.13M |
| February 04, 2026 | 3.72 | 3.69 | 3.69 | 3.92 | 3.61 | 621,339 |
| February 03, 2026 | 3.75 | 3.73 | 3.73 | 3.76 | 3.59 | 718,946 |
| February 02, 2026 | 3.29 | 3.44 | 3.44 | 3.5 | 3.24 | 357,600 |
| January 30, 2026 | 3.4 | 3.39 | 3.39 | 3.47 | 3.31 | 626,020 |
| January 29, 2026 | 3.61 | 3.52 | 3.52 | 3.65 | 3.37 | 651,100 |
| January 28, 2026 | 3.53 | 3.65 | 3.65 | 3.7 | 3.5 | 740,815 |
| January 27, 2026 | 3.34 | 3.5 | 3.5 | 3.5 | 3.25 | 375,836 |
| January 26, 2026 | 3.4 | 3.33 | 3.33 | 3.52 | 3.32 | 605,802 |
| January 23, 2026 | 3.3 | 3.32 | 3.32 | 3.4 | 3.28 | 483,160 |
| January 22, 2026 | 3.1 | 3.3 | 3.3 | 3.38 | 3.07 | 587,700 |
| January 21, 2026 | 3.21 | 3.14 | 3.14 | 3.23 | 3.09 | 216,523 |
| January 20, 2026 | 3.14 | 3.1 | 3.1 | 3.16 | 3.05 | 628,519 |
| January 19, 2026 | 3.12 | 3.15 | 3.15 | 3.17 | 3.1 | 251,900 |
| January 16, 2026 | 3.35 | 3.21 | 3.21 | 3.35 | 3.17 | 188,310 |
| January 15, 2026 | 3.3 | 3.3 | 3.3 | 3.38 | 3.22 | 436,237 |
| January 14, 2026 | 3.2 | 3.38 | 3.38 | 3.38 | 3.2 | 754,600 |
| January 13, 2026 | 3.22 | 3.2 | 3.2 | 3.26 | 3.15 | 326,900 |
| January 12, 2026 | 3.21 | 3.17 | 3.17 | 3.25 | 3.15 | 274,700 |
| January 09, 2026 | 3.21 | 3.17 | 3.17 | 3.23 | 3.12 | 454,518 |
| January 08, 2026 | 3.12 | 3.2 | 3.2 | 3.21 | 3.1 | 270,100 |
| January 07, 2026 | 3.15 | 3.05 | 3.05 | 3.15 | 3 | 142,800 |
| January 06, 2026 | 2.93 | 3.17 | 3.17 | 3.2 | 2.91 | 541,237 |
| January 05, 2026 | 2.91 | 2.93 | 2.93 | 2.94 | 2.9 | 512,525 |
| January 02, 2026 | 2.83 | 2.85 | 2.85 | 2.88 | 2.75 | 245,100 |
| December 31, 2025 | 2.73 | 2.71 | 2.71 | 2.79 | 2.7 | 78,300 |
| December 30, 2025 | 2.66 | 2.73 | 2.73 | 2.8 | 2.66 | 608,511 |
| December 29, 2025 | 2.75 | 2.68 | 2.68 | 2.79 | 2.66 | 229,535 |
| December 23, 2025 | 2.85 | 2.75 | 2.75 | 2.89 | 2.75 | 131,600 |
| December 22, 2025 | 2.82 | 2.81 | 2.81 | 2.85 | 2.77 | 151,821 |
| December 19, 2025 | 2.7 | 2.78 | 2.78 | 2.8 | 2.69 | 197,700 |
| December 18, 2025 | 2.6 | 2.7 | 2.7 | 2.76 | 2.6 | 271,000 |
| December 17, 2025 | 2.72 | 2.59 | 2.59 | 2.72 | 2.57 | 370,621 |
| December 16, 2025 | 2.85 | 2.68 | 2.68 | 2.85 | 2.65 | 401,300 |
| December 15, 2025 | 3.04 | 2.8 | 2.8 | 3.04 | 2.74 | 262,643 |
| December 12, 2025 | 3 | 2.97 | 2.97 | 3.07 | 2.93 | 218,592 |
| December 11, 2025 | 2.89 | 3.05 | 3.05 | 3.08 | 2.84 | 108,900 |
| December 10, 2025 | 2.85 | 2.89 | 2.89 | 2.9 | 2.82 | 52,600 |
| December 09, 2025 | 2.98 | 2.85 | 2.85 | 2.98 | 2.82 | 330,214 |
| December 08, 2025 | 2.9 | 2.9 | 2.9 | 3 | 2.9 | 204,100 |
| December 05, 2025 | 2.89 | 2.92 | 2.92 | 2.99 | 2.79 | 161,700 |
| December 04, 2025 | 2.71 | 2.79 | 2.79 | 2.89 | 2.71 | 179,016 |
| December 03, 2025 | 2.88 | 2.75 | 2.75 | 2.88 | 2.72 | 212,700 |
| December 02, 2025 | 2.92 | 2.83 | 2.83 | 2.95 | 2.82 | 155,641 |
| December 01, 2025 | 3 | 2.98 | 2.98 | 3.03 | 2.85 | 224,900 |
| November 28, 2025 | 2.9 | 2.91 | 2.91 | 2.95 | 2.85 | 85,445 |
| November 27, 2025 | 2.92 | 2.84 | 2.84 | 2.92 | 2.82 | 82,405 |
| November 26, 2025 | 2.88 | 2.81 | 2.81 | 2.89 | 2.8 | 113,300 |
| November 25, 2025 | 2.78 | 2.82 | 2.82 | 2.9 | 2.72 | 177,700 |
| November 24, 2025 | 2.8 | 2.75 | 2.75 | 2.8 | 2.68 | 269,030 |