4.18
+0.06(+1.46%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.16 | 4.18 | 4.18 | 4.21 | 3.98 | 409,122 |
| February 19, 2026 | 3.82 | 4.12 | 4.12 | 4.13 | 3.8 | 488,462 |
| February 18, 2026 | 3.89 | 3.83 | 3.83 | 3.93 | 3.76 | 678,526 |
| February 17, 2026 | 3.96 | 3.78 | 3.78 | 4 | 3.68 | 792,992 |
| February 13, 2026 | 3.93 | 4.1 | 4.1 | 4.22 | 3.93 | 806,547 |
| February 12, 2026 | 4.23 | 3.67 | 3.67 | 4.23 | 3.65 | 465,203 |
| February 11, 2026 | 4.15 | 4.25 | 4.25 | 4.27 | 4.05 | 526,447 |
| February 10, 2026 | 3.81 | 3.99 | 3.99 | 4 | 3.78 | 256,643 |
| February 09, 2026 | 3.62 | 3.81 | 3.81 | 3.83 | 3.6 | 1.39M |
| February 06, 2026 | 3.42 | 3.58 | 3.58 | 3.58 | 3.36 | 505,800 |
| February 05, 2026 | 3.52 | 3.3 | 3.3 | 3.6 | 3.29 | 496,715 |
| February 04, 2026 | 3.82 | 3.69 | 3.69 | 3.84 | 3.47 | 918,694 |
| February 03, 2026 | 3.91 | 3.72 | 3.72 | 3.92 | 3.63 | 1.15M |
| February 02, 2026 | 3.55 | 3.66 | 3.66 | 3.85 | 3.55 | 343,100 |
| January 30, 2026 | 3.9 | 3.58 | 3.58 | 3.99 | 3.58 | 681,548 |
| January 29, 2026 | 4.4 | 4.21 | 4.21 | 4.4 | 4.03 | 711,100 |
| January 28, 2026 | 4.27 | 4.28 | 4.28 | 4.3 | 4.12 | 1.44M |
| January 27, 2026 | 4.27 | 4.2 | 4.2 | 4.3 | 4.1 | 614,671 |
| January 26, 2026 | 4.35 | 4.26 | 4.26 | 4.46 | 4.24 | 883,218 |
| January 23, 2026 | 4.24 | 4.24 | 4.24 | 4.28 | 4.16 | 477,080 |
| January 22, 2026 | 3.98 | 4.23 | 4.23 | 4.26 | 3.98 | 507,649 |
| January 21, 2026 | 4.23 | 3.97 | 3.97 | 4.24 | 3.96 | 680,473 |
| January 20, 2026 | 4.03 | 4.15 | 4.15 | 4.16 | 4.01 | 563,947 |
| January 19, 2026 | 4.02 | 4.09 | 4.09 | 4.09 | 3.9 | 158,800 |
| January 16, 2026 | 3.8 | 3.89 | 3.89 | 3.9 | 3.74 | 208,500 |
| January 15, 2026 | 3.98 | 3.88 | 3.88 | 3.98 | 3.66 | 635,939 |
| January 14, 2026 | 4.06 | 4.06 | 4.06 | 4.1 | 3.96 | 343,700 |
| January 13, 2026 | 4 | 3.99 | 3.99 | 4.07 | 3.9 | 383,603 |
| January 12, 2026 | 3.82 | 3.96 | 3.96 | 3.97 | 3.82 | 367,043 |
| January 09, 2026 | 3.67 | 3.7 | 3.7 | 3.79 | 3.64 | 387,345 |
| January 08, 2026 | 3.57 | 3.69 | 3.69 | 3.69 | 3.49 | 534,952 |
| January 07, 2026 | 3.67 | 3.63 | 3.63 | 3.67 | 3.49 | 515,561 |
| January 06, 2026 | 3.6 | 3.74 | 3.74 | 3.74 | 3.5 | 651,437 |
| January 05, 2026 | 3.6 | 3.57 | 3.57 | 3.72 | 3.55 | 468,124 |
| January 02, 2026 | 3.54 | 3.52 | 3.52 | 3.6 | 3.37 | 560,200 |
| December 31, 2025 | 3.54 | 3.49 | 3.49 | 3.57 | 3.47 | 155,400 |
| December 30, 2025 | 3.51 | 3.54 | 3.54 | 3.65 | 3.49 | 338,205 |
| December 29, 2025 | 3.56 | 3.41 | 3.41 | 3.58 | 3.4 | 460,800 |
| December 23, 2025 | 3.73 | 3.69 | 3.69 | 3.73 | 3.57 | 468,804 |
| December 22, 2025 | 3.68 | 3.68 | 3.68 | 3.76 | 3.62 | 276,044 |
| December 19, 2025 | 3.37 | 3.59 | 3.59 | 3.64 | 3.35 | 707,010 |
| December 18, 2025 | 3.34 | 3.35 | 3.35 | 3.42 | 3.32 | 278,200 |
| December 17, 2025 | 3.39 | 3.38 | 3.38 | 3.42 | 3.33 | 275,614 |
| December 16, 2025 | 3.44 | 3.29 | 3.29 | 3.49 | 3.29 | 300,700 |
| December 15, 2025 | 3.62 | 3.45 | 3.45 | 3.62 | 3.39 | 352,937 |
| December 12, 2025 | 3.55 | 3.53 | 3.53 | 3.63 | 3.45 | 687,056 |
| December 11, 2025 | 3.3 | 3.47 | 3.47 | 3.51 | 3.28 | 444,922 |
| December 10, 2025 | 3.31 | 3.31 | 3.31 | 3.35 | 3.2 | 328,201 |
| December 09, 2025 | 3.2 | 3.32 | 3.32 | 3.37 | 3.2 | 353,800 |
| December 08, 2025 | 3.31 | 3.2 | 3.2 | 3.32 | 3.18 | 324,400 |
| December 05, 2025 | 3.32 | 3.31 | 3.31 | 3.44 | 3.27 | 231,600 |
| December 04, 2025 | 3.25 | 3.29 | 3.29 | 3.3 | 3.2 | 286,127 |
| December 03, 2025 | 3.39 | 3.28 | 3.28 | 3.4 | 3.27 | 183,833 |
| December 02, 2025 | 3.33 | 3.35 | 3.35 | 3.4 | 3.25 | 183,606 |
| December 01, 2025 | 3.5 | 3.36 | 3.36 | 3.5 | 3.31 | 509,211 |
| November 28, 2025 | 3.35 | 3.42 | 3.42 | 3.48 | 3.32 | 866,000 |
| November 27, 2025 | 3.3 | 3.29 | 3.29 | 3.32 | 3.25 | 187,639 |
| November 26, 2025 | 3.31 | 3.3 | 3.3 | 3.37 | 3.27 | 637,070 |
| November 25, 2025 | 3.14 | 3.19 | 3.19 | 3.21 | 3.05 | 322,800 |
| November 24, 2025 | 2.89 | 3.09 | 3.09 | 3.09 | 2.89 | 410,300 |