5.15
+0.03(+0.59%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.12 | 5.15 | 5.15 | 5.15 | 5.11 | 17,900 |
| February 19, 2026 | 5.11 | 5.12 | 5.12 | 5.12 | 5.04 | 6,600 |
| February 18, 2026 | 4.75 | 5 | 5 | 5 | 4.57 | 8,400 |
| February 17, 2026 | 4.79 | 5 | 5 | 5 | 4.59 | 4,700 |
| February 13, 2026 | 4.86 | 4.98 | 4.98 | 5.05 | 4.71 | 17,700 |
| February 12, 2026 | 4.79 | 4.95 | 4.95 | 4.95 | 4.54 | 35,524 |
| February 11, 2026 | 4.24 | 4.7 | 4.7 | 4.9 | 4.2 | 25,700 |
| February 10, 2026 | 3.96 | 4.42 | 4.42 | 4.42 | 3.96 | 12,421 |
| February 09, 2026 | 3.95 | 4.25 | 4.25 | 4.25 | 3.95 | 10,600 |
| February 06, 2026 | 4.12 | 4.1 | 4.1 | 4.14 | 4 | 25,823 |
| February 05, 2026 | 4.19 | 4.15 | 4.15 | 4.3 | 3.84 | 63,346 |
| February 04, 2026 | 4.46 | 4.22 | 4.22 | 4.55 | 4.22 | 30,500 |
| February 03, 2026 | 4.81 | 4.43 | 4.43 | 4.82 | 4.3 | 65,731 |
| February 02, 2026 | 4.91 | 4.9 | 4.9 | 5.2 | 4.75 | 42,400 |
| January 30, 2026 | 5.28 | 5.16 | 5.16 | 5.28 | 4.99 | 45,100 |
| January 29, 2026 | 5.27 | 5.34 | 5.34 | 5.4 | 5.26 | 7,700 |
| January 28, 2026 | 5.36 | 5.28 | 5.28 | 5.44 | 5.28 | 11,700 |
| January 27, 2026 | 5.25 | 5.39 | 5.39 | 5.39 | 5.2 | 12,986 |
| January 26, 2026 | 5.54 | 5.33 | 5.33 | 5.54 | 5.25 | 16,709 |
| January 23, 2026 | 5.51 | 5.48 | 5.48 | 5.59 | 5.38 | 181,528 |
| January 22, 2026 | 5.59 | 5.58 | 5.58 | 5.65 | 5.45 | 51,938 |
| January 21, 2026 | 5.21 | 5.6 | 5.6 | 5.68 | 5.21 | 33,533 |
| January 20, 2026 | 5.42 | 5.55 | 5.55 | 5.62 | 5.38 | 89,727 |
| January 19, 2026 | 5.28 | 5.47 | 5.47 | 5.52 | 5.28 | 11,214 |
| January 16, 2026 | 5.41 | 5.55 | 5.55 | 5.57 | 5.4 | 116,040 |
| January 15, 2026 | 5.3 | 5.39 | 5.39 | 5.39 | 5.2 | 79,225 |
| January 14, 2026 | 5.36 | 5.38 | 5.38 | 5.4 | 5.14 | 86,400 |
| January 13, 2026 | 5.2 | 5.36 | 5.36 | 5.36 | 5.04 | 251,957 |
| January 12, 2026 | 5.37 | 5.4 | 5.4 | 5.69 | 5.13 | 274,700 |
| January 09, 2026 | 5.4 | 5.47 | 5.47 | 5.75 | 5.3 | 196,438 |
| January 08, 2026 | 5.01 | 5.4 | 5.4 | 5.4 | 4.61 | 271,800 |
| January 07, 2026 | 4.85 | 5.04 | 5.04 | 5.23 | 4.6 | 351,200 |
| January 06, 2026 | 4.8 | 4.79 | 4.79 | 5.1 | 4.3 | 356,623 |
| January 05, 2026 | 6.84 | 4.57 | 4.57 | 6.85 | 4.3 | 1.17M |
| January 02, 2026 | 2.22 | 2.36 | 2.36 | 2.36 | 2.22 | 5,800 |
| December 31, 2025 | 2.13 | 2.28 | 2.28 | 2.28 | 2.13 | 4,600 |
| December 30, 2025 | 2.1 | 2.22 | 2.22 | 2.31 | 2.1 | 5,432 |
| December 29, 2025 | 2.42 | 2.17 | 2.17 | 2.42 | 2.15 | 19,100 |
| December 23, 2025 | 1.92 | 2.15 | 2.15 | 2.22 | 1.92 | 34,419 |
| December 22, 2025 | 2.49 | 2.2 | 2.2 | 2.51 | 2.09 | 12,900 |
| December 19, 2025 | 2.14 | 2.22 | 2.22 | 2.22 | 2.12 | 52,500 |
| December 18, 2025 | 2.3 | 2.2 | 2.2 | 2.3 | 2.17 | 29,906 |
| December 17, 2025 | 2.12 | 2.3 | 2.3 | 2.3 | 2.05 | 27,719 |
| December 16, 2025 | 1.93 | 1.99 | 1.99 | 2.07 | 1.92 | 19,701 |
| December 15, 2025 | 2.07 | 2.04 | 2.04 | 2.14 | 2.04 | 29,429 |
| December 12, 2025 | 2.15 | 2.07 | 2.07 | 2.15 | 2.07 | 6,301 |
| December 11, 2025 | 2.18 | 2.1 | 2.1 | 2.2 | 2.03 | 30,900 |
| December 10, 2025 | 2.07 | 2.18 | 2.18 | 2.18 | 2.07 | 1,112 |
| December 09, 2025 | 2.02 | 1.96 | 1.96 | 2.07 | 1.96 | 7,301 |
| December 08, 2025 | 1.9 | 2.01 | 2.01 | 2.04 | 1.9 | 14,200 |
| December 05, 2025 | 2.18 | 2.2 | 2.2 | 2.31 | 2.16 | 25,244 |
| December 04, 2025 | 2.07 | 2.14 | 2.14 | 2.15 | 1.97 | 9,795 |
| December 03, 2025 | 1.84 | 2.08 | 2.08 | 2.17 | 1.84 | 55,000 |
| December 02, 2025 | 1.86 | 1.89 | 1.89 | 2.13 | 1.86 | 17,300 |
| December 01, 2025 | 1.7 | 1.98 | 1.98 | 1.98 | 1.7 | 10,403 |
| November 28, 2025 | 1.77 | 1.74 | 1.74 | 1.8 | 1.7 | 11,240 |
| November 27, 2025 | 1.71 | 1.59 | 1.59 | 1.74 | 1.45 | 37,900 |
| November 26, 2025 | 1.91 | 1.85 | 1.85 | 1.91 | 1.65 | 50,942 |
| November 25, 2025 | 1.84 | 2.01 | 2.01 | 2.01 | 1.67 | 83,920 |
| November 24, 2025 | 1.71 | 1.83 | 1.83 | 1.83 | 1.71 | 25,926 |