5.00
-0.19(-3.66%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.19 | 5 | 5 | 5.25 | 4.95 | 130,467 |
| February 19, 2026 | 5.35 | 5.19 | 5.19 | 5.39 | 5.11 | 102,829 |
| February 18, 2026 | 5.43 | 5.36 | 5.36 | 5.45 | 5.34 | 82,242 |
| February 17, 2026 | 5.34 | 5.42 | 5.42 | 5.5 | 5.3 | 43,300 |
| February 13, 2026 | 5.25 | 5.34 | 5.34 | 5.4 | 5.15 | 56,722 |
| February 12, 2026 | 5.54 | 5.1 | 5.1 | 5.55 | 5.1 | 142,719 |
| February 11, 2026 | 5.32 | 5.53 | 5.53 | 5.54 | 5.2 | 129,800 |
| February 10, 2026 | 5.54 | 5.35 | 5.35 | 5.54 | 5.16 | 169,217 |
| February 09, 2026 | 5.49 | 5.45 | 5.45 | 5.55 | 5.38 | 127,800 |
| February 06, 2026 | 5.2 | 5.5 | 5.5 | 5.5 | 5.2 | 369,600 |
| February 05, 2026 | 5.43 | 5.23 | 5.23 | 5.45 | 5.08 | 163,807 |
| February 04, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 5.4 | 144,902 |
| February 03, 2026 | 5.7 | 5.49 | 5.49 | 5.7 | 5.27 | 583,100 |
| February 02, 2026 | 5.61 | 5.79 | 5.79 | 5.84 | 5.61 | 112,442 |
| January 30, 2026 | 5.57 | 5.76 | 5.76 | 5.8 | 5.51 | 59,045 |
| January 29, 2026 | 5.55 | 5.6 | 5.6 | 5.69 | 5.44 | 96,100 |
| January 28, 2026 | 5.44 | 5.54 | 5.54 | 5.6 | 5.2 | 179,000 |
| January 27, 2026 | 5.3 | 5.4 | 5.4 | 5.45 | 5.26 | 43,900 |
| January 26, 2026 | 5.31 | 5.3 | 5.3 | 5.35 | 5.08 | 177,800 |
| January 23, 2026 | 5.25 | 5.35 | 5.35 | 5.39 | 5.11 | 227,845 |
| January 22, 2026 | 5.12 | 5.16 | 5.16 | 5.23 | 5.07 | 95,200 |
| January 21, 2026 | 5.12 | 5.03 | 5.03 | 5.12 | 4.91 | 206,124 |
| January 20, 2026 | 5.14 | 4.91 | 4.91 | 5.14 | 4.85 | 106,246 |
| January 19, 2026 | 4.97 | 5.14 | 5.14 | 5.15 | 4.95 | 60,600 |
| January 16, 2026 | 5.01 | 5 | 5 | 5.01 | 4.9 | 63,217 |
| January 15, 2026 | 4.81 | 4.97 | 4.97 | 5.01 | 4.8 | 149,300 |
| January 14, 2026 | 4.74 | 4.81 | 4.81 | 4.89 | 4.65 | 97,990 |
| January 13, 2026 | 4.88 | 4.74 | 4.74 | 4.9 | 4.71 | 44,705 |
| January 12, 2026 | 4.73 | 4.87 | 4.87 | 4.87 | 4.7 | 78,300 |
| January 09, 2026 | 4.75 | 4.79 | 4.79 | 4.87 | 4.7 | 26,242 |
| January 08, 2026 | 4.85 | 4.71 | 4.71 | 4.87 | 4.62 | 55,202 |
| January 07, 2026 | 4.98 | 4.8 | 4.8 | 4.98 | 4.8 | 106,147 |
| January 06, 2026 | 4.8 | 4.99 | 4.99 | 4.99 | 4.73 | 122,800 |
| January 05, 2026 | 4.98 | 4.87 | 4.87 | 4.98 | 4.8 | 39,900 |
| January 02, 2026 | 4.69 | 4.86 | 4.86 | 4.98 | 4.69 | 66,900 |
| December 31, 2025 | 4.7 | 4.68 | 4.68 | 4.75 | 4.65 | 19,400 |
| December 30, 2025 | 4.64 | 4.65 | 4.65 | 4.75 | 4.64 | 19,800 |
| December 29, 2025 | 4.76 | 4.66 | 4.66 | 4.78 | 4.62 | 29,700 |
| December 23, 2025 | 4.76 | 4.78 | 4.78 | 4.83 | 4.72 | 32,123 |
| December 22, 2025 | 4.77 | 4.86 | 4.86 | 4.95 | 4.75 | 49,126 |
| December 19, 2025 | 4.69 | 4.84 | 4.84 | 4.87 | 4.54 | 471,600 |
| December 18, 2025 | 4.64 | 4.64 | 4.64 | 4.7 | 4.5 | 45,131 |
| December 17, 2025 | 4.74 | 4.57 | 4.57 | 4.83 | 4.54 | 375,300 |
| December 16, 2025 | 4.89 | 4.76 | 4.76 | 4.89 | 4.7 | 58,200 |
| December 15, 2025 | 5.15 | 4.86 | 4.86 | 5.16 | 4.79 | 142,642 |
| December 12, 2025 | 4.83 | 5.01 | 5.01 | 5.03 | 4.7 | 267,386 |
| December 11, 2025 | 4.72 | 4.75 | 4.75 | 4.82 | 4.5 | 229,407 |
| December 10, 2025 | 4.76 | 4.7 | 4.7 | 4.76 | 4.63 | 62,500 |
| December 09, 2025 | 4.41 | 4.74 | 4.74 | 4.76 | 4.4 | 403,612 |
| December 08, 2025 | 4.26 | 4.38 | 4.38 | 4.41 | 4.26 | 30,930 |
| December 05, 2025 | 4.33 | 4.27 | 4.27 | 4.36 | 4.22 | 22,846 |
| December 04, 2025 | 4.25 | 4.4 | 4.4 | 4.42 | 4.19 | 53,500 |
| December 03, 2025 | 4.29 | 4.23 | 4.23 | 4.29 | 4.2 | 63,646 |
| December 02, 2025 | 4.07 | 4.32 | 4.32 | 4.32 | 4.04 | 350,100 |
| December 01, 2025 | 4.33 | 4.06 | 4.06 | 4.33 | 4.05 | 66,600 |
| November 28, 2025 | 4.45 | 4.31 | 4.31 | 4.45 | 4.25 | 42,019 |
| November 27, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.37 | 56,000 |
| November 26, 2025 | 4.32 | 4.5 | 4.5 | 4.5 | 4.2 | 179,807 |
| November 25, 2025 | 4.05 | 4.25 | 4.25 | 4.27 | 3.92 | 97,331 |
| November 24, 2025 | 3.94 | 4.05 | 4.05 | 4.15 | 3.92 | 62,700 |