6.44
-0.05(-0.77%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.5 | 6.44 | 6.44 | 6.55 | 6.42 | 90,627 |
| February 19, 2026 | 6.54 | 6.49 | 6.49 | 6.55 | 6.45 | 100,921 |
| February 18, 2026 | 6.39 | 6.55 | 6.55 | 6.56 | 6.39 | 330,113 |
| February 17, 2026 | 6.3 | 6.4 | 6.4 | 6.42 | 6.27 | 94,900 |
| February 13, 2026 | 6 | 6.32 | 6.32 | 6.32 | 5.97 | 1.45M |
| February 12, 2026 | 5.87 | 5.97 | 5.97 | 6.01 | 5.87 | 96,903 |
| February 11, 2026 | 5.9 | 5.9 | 5.9 | 5.91 | 5.75 | 169,300 |
| February 10, 2026 | 5.95 | 5.87 | 5.87 | 5.95 | 5.86 | 79,231 |
| February 09, 2026 | 5.86 | 5.95 | 5.95 | 5.95 | 5.86 | 64,100 |
| February 06, 2026 | 5.85 | 5.88 | 5.88 | 5.92 | 5.85 | 55,100 |
| February 05, 2026 | 5.91 | 5.84 | 5.84 | 5.93 | 5.83 | 106,214 |
| February 04, 2026 | 5.9 | 5.89 | 5.89 | 5.98 | 5.89 | 44,400 |
| February 03, 2026 | 5.92 | 5.92 | 5.92 | 6.01 | 5.91 | 65,100 |
| February 02, 2026 | 5.75 | 5.91 | 5.91 | 5.94 | 5.75 | 59,600 |
| January 30, 2026 | 5.77 | 5.8 | 5.8 | 5.82 | 5.76 | 70,700 |
| January 29, 2026 | 5.82 | 5.8 | 5.8 | 5.83 | 5.79 | 74,714 |
| January 28, 2026 | 5.79 | 5.82 | 5.82 | 5.82 | 5.75 | 67,200 |
| January 27, 2026 | 5.85 | 5.77 | 5.77 | 5.85 | 5.77 | 29,800 |
| January 26, 2026 | 5.95 | 5.84 | 5.84 | 5.95 | 5.81 | 49,600 |
| January 23, 2026 | 5.77 | 5.92 | 5.92 | 5.92 | 5.77 | 61,533 |
| January 22, 2026 | 5.76 | 5.81 | 5.81 | 5.89 | 5.76 | 37,000 |
| January 21, 2026 | 5.75 | 5.76 | 5.76 | 5.84 | 5.75 | 50,300 |
| January 20, 2026 | 5.83 | 5.76 | 5.76 | 5.83 | 5.75 | 67,317 |
| January 19, 2026 | 5.92 | 5.83 | 5.83 | 5.92 | 5.79 | 63,600 |
| January 16, 2026 | 5.95 | 5.91 | 5.91 | 5.95 | 5.88 | 20,800 |
| January 15, 2026 | 5.87 | 5.97 | 5.97 | 6 | 5.87 | 44,647 |
| January 14, 2026 | 5.95 | 5.98 | 5.98 | 5.99 | 5.66 | 357,631 |
| January 13, 2026 | 6.05 | 5.91 | 5.91 | 6.11 | 5.91 | 72,400 |
| January 12, 2026 | 6 | 6.05 | 6.05 | 6.05 | 5.95 | 27,539 |
| January 09, 2026 | 5.92 | 5.98 | 5.98 | 6 | 5.92 | 15,200 |
| January 08, 2026 | 5.9 | 5.96 | 5.96 | 6.02 | 5.9 | 23,500 |
| January 07, 2026 | 6 | 6.02 | 6.02 | 6.02 | 5.9 | 33,846 |
| January 06, 2026 | 5.86 | 5.9 | 5.9 | 5.99 | 5.86 | 41,800 |
| January 05, 2026 | 5.93 | 5.86 | 5.86 | 6 | 5.86 | 47,705 |
| January 02, 2026 | 6.05 | 5.91 | 5.91 | 6.05 | 5.91 | 49,900 |
| December 31, 2025 | 5.99 | 6.05 | 6.05 | 6.05 | 5.97 | 50,624 |
| December 30, 2025 | 5.99 | 6 | 6 | 6.03 | 5.95 | 96,100 |
| December 29, 2025 | 6 | 6 | 6 | 6.05 | 5.98 | 89,338 |
| December 23, 2025 | 6 | 5.98 | 5.98 | 6.01 | 5.95 | 39,700 |
| December 22, 2025 | 6 | 6.02 | 6.02 | 6.11 | 5.99 | 31,022 |
| December 19, 2025 | 6.05 | 6 | 6 | 6.05 | 5.97 | 42,310 |
| December 18, 2025 | 6.04 | 6.04 | 6.04 | 6.06 | 6 | 70,837 |
| December 17, 2025 | 6.06 | 6.03 | 6.03 | 6.06 | 6 | 23,100 |
| December 16, 2025 | 5.99 | 6.08 | 6.08 | 6.08 | 5.99 | 43,600 |
| December 15, 2025 | 6.01 | 6.01 | 6.01 | 6.12 | 6.01 | 46,300 |
| December 12, 2025 | 6.01 | 6.07 | 6.07 | 6.07 | 6 | 46,114 |
| December 11, 2025 | 6 | 6.08 | 6.08 | 6.1 | 6 | 11,726 |
| December 10, 2025 | 5.9 | 6.03 | 6.03 | 6.03 | 5.88 | 124,500 |
| December 09, 2025 | 5.94 | 5.92 | 5.92 | 6.01 | 5.92 | 18,500 |
| December 08, 2025 | 6.02 | 5.94 | 5.94 | 6.02 | 5.93 | 168,200 |
| December 05, 2025 | 6.06 | 6.05 | 6.05 | 6.17 | 6 | 51,438 |
| December 04, 2025 | 6.04 | 6.05 | 6.05 | 6.09 | 6.04 | 20,500 |
| December 03, 2025 | 6.06 | 6.04 | 6.04 | 6.06 | 6.01 | 15,902 |
| December 02, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.01 | 19,900 |
| December 01, 2025 | 6 | 6.06 | 6.06 | 6.07 | 6 | 37,632 |
| November 28, 2025 | 6.08 | 6.05 | 6.05 | 6.09 | 6.03 | 56,200 |
| November 27, 2025 | 6.09 | 6.07 | 6.07 | 6.09 | 6.01 | 13,040 |
| November 26, 2025 | 6.02 | 6.05 | 6.05 | 6.09 | 6.02 | 26,026 |
| November 25, 2025 | 6.03 | 6.02 | 6.02 | 6.07 | 6.01 | 20,917 |
| November 24, 2025 | 6.2 | 6.03 | 6.03 | 6.23 | 6.02 | 20,200 |