4.89
-0.11(-2.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5 | 4.89 | 4.89 | 5.11 | 4.85 | 9,128 |
| February 19, 2026 | 5.12 | 5 | 5 | 5.13 | 4.89 | 13,200 |
| February 18, 2026 | 5.3 | 5.22 | 5.22 | 5.33 | 5.11 | 2,200 |
| February 17, 2026 | 5.14 | 5.23 | 5.23 | 5.34 | 5.03 | 5,900 |
| February 13, 2026 | 5.32 | 5.34 | 5.34 | 5.74 | 4.82 | 37,535 |
| February 12, 2026 | 5.49 | 5.24 | 5.24 | 5.49 | 5.24 | 3,481 |
| February 11, 2026 | 5.43 | 5.41 | 5.41 | 5.46 | 5.35 | 5,719 |
| February 10, 2026 | 5.49 | 5.41 | 5.41 | 5.49 | 5.41 | 6,800 |
| February 09, 2026 | 5.7 | 5.51 | 5.51 | 5.72 | 5.4 | 3,730 |
| February 06, 2026 | 5.56 | 5.7 | 5.7 | 5.7 | 5.51 | 5,300 |
| February 05, 2026 | 5.8 | 5.51 | 5.51 | 5.96 | 5.51 | 7,628 |
| February 04, 2026 | 5.77 | 5.9 | 5.9 | 5.91 | 5.75 | 5,747 |
| February 03, 2026 | 5.99 | 5.92 | 5.92 | 5.99 | 5.7 | 11,735 |
| February 02, 2026 | 5.46 | 5.99 | 5.99 | 5.99 | 5.46 | 16,037 |
| January 30, 2026 | 5.26 | 5.45 | 5.45 | 5.66 | 5 | 33,200 |
| January 29, 2026 | 6.1 | 5.68 | 5.68 | 6.1 | 5.25 | 24,600 |
| January 28, 2026 | 6.13 | 6.1 | 6.1 | 6.35 | 5.88 | 31,500 |
| January 27, 2026 | 6.21 | 5.98 | 5.98 | 6.27 | 5.88 | 18,747 |
| January 26, 2026 | 6.94 | 6.21 | 6.21 | 6.94 | 6.04 | 28,227 |
| January 23, 2026 | 6.51 | 6.97 | 6.97 | 6.99 | 6.51 | 34,700 |
| January 22, 2026 | 6.99 | 6.57 | 6.57 | 6.99 | 5.69 | 48,132 |
| January 21, 2026 | 6.99 | 6.99 | 6.99 | 7 | 6.66 | 12,900 |
| January 20, 2026 | 6.87 | 7 | 7 | 7 | 6.84 | 23,340 |
| January 19, 2026 | 7 | 6.76 | 6.76 | 7 | 6.76 | 19,209 |
| January 16, 2026 | 6.41 | 6.81 | 6.81 | 7 | 6.19 | 22,700 |
| January 15, 2026 | 6.34 | 6.44 | 6.44 | 6.45 | 6.24 | 5,200 |
| January 14, 2026 | 6.1 | 6.34 | 6.34 | 6.45 | 6.1 | 16,100 |
| January 13, 2026 | 5.86 | 6.18 | 6.18 | 6.18 | 5.7 | 10,766 |
| January 12, 2026 | 6.19 | 5.82 | 5.82 | 6.19 | 5.79 | 10,315 |
| January 09, 2026 | 6.03 | 6.05 | 6.05 | 6.2 | 6.03 | 7,200 |
| January 08, 2026 | 5.81 | 6.2 | 6.2 | 6.25 | 5.59 | 21,435 |
| January 07, 2026 | 5.78 | 5.81 | 5.81 | 5.95 | 5.62 | 9,045 |
| January 06, 2026 | 5.96 | 5.8 | 5.8 | 5.98 | 5.49 | 15,324 |
| January 05, 2026 | 5.69 | 6.15 | 6.15 | 6.15 | 5.6 | 63,000 |
| January 02, 2026 | 5.05 | 5.44 | 5.44 | 5.74 | 5.05 | 34,021 |
| December 31, 2025 | 5 | 4.99 | 4.99 | 5.05 | 4.89 | 2,274 |
| December 30, 2025 | 5 | 4.99 | 4.99 | 5 | 4.85 | 8,928 |
| December 29, 2025 | 5.1 | 4.89 | 4.89 | 5.1 | 4.88 | 5,400 |
| December 23, 2025 | 4.81 | 4.91 | 4.91 | 5.14 | 4.81 | 12,500 |
| December 22, 2025 | 5.17 | 5.14 | 5.14 | 5.17 | 4.95 | 9,425 |
| December 19, 2025 | 5.18 | 4.92 | 4.92 | 5.19 | 4.92 | 4,400 |
| December 18, 2025 | 5.24 | 5.18 | 5.18 | 5.24 | 4.91 | 2,649 |
| December 17, 2025 | 5.16 | 4.81 | 4.81 | 5.16 | 4.78 | 15,800 |
| December 16, 2025 | 5.04 | 5.15 | 5.15 | 5.22 | 5.04 | 3,600 |
| December 15, 2025 | 5.17 | 5.04 | 5.04 | 5.29 | 5 | 6,000 |
| December 12, 2025 | 4.87 | 5.16 | 5.16 | 5.22 | 4.87 | 14,132 |
| December 11, 2025 | 4.75 | 4.86 | 4.86 | 4.94 | 4.74 | 8,400 |
| December 10, 2025 | 4.48 | 5 | 5 | 5.08 | 4.48 | 8,646 |
| December 09, 2025 | 4.86 | 4.99 | 4.99 | 4.99 | 4.68 | 9,617 |
| December 08, 2025 | 4.86 | 4.74 | 4.74 | 4.86 | 4.59 | 4,800 |
| December 05, 2025 | 4.39 | 4.75 | 4.75 | 4.75 | 4.37 | 1,800 |
| December 04, 2025 | 4.75 | 4.4 | 4.4 | 4.75 | 4.28 | 5,000 |
| December 03, 2025 | 4.48 | 4.38 | 4.38 | 4.55 | 4.38 | 3,700 |
| December 02, 2025 | 4.99 | 4.58 | 4.58 | 4.99 | 4.5 | 5,302 |
| December 01, 2025 | 4.93 | 4.7 | 4.7 | 5 | 4.69 | 3,942 |
| November 28, 2025 | 5.36 | 4.87 | 4.87 | 5.36 | 4.55 | 33,200 |
| November 27, 2025 | 4.36 | 4.59 | 4.59 | 4.71 | 4.08 | 26,300 |
| November 26, 2025 | 4.25 | 4.01 | 4.01 | 4.25 | 4 | 12,208 |
| November 25, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 4.07 | 4,200 |
| November 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 3.99 | 7,300 |
