5.51
+0.01(+0.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.51 | 5.51 | 5.51 | 5.53 | 5.51 | 6,917 |
| February 19, 2026 | 5.57 | 5.5 | 5.5 | 5.57 | 5.49 | 14,829 |
| February 18, 2026 | 5.58 | 5.53 | 5.53 | 5.58 | 5.53 | 8,504 |
| February 17, 2026 | 5.56 | 5.58 | 5.58 | 5.58 | 5.54 | 22,806 |
| February 13, 2026 | 5.55 | 5.53 | 5.53 | 5.55 | 5.5 | 12,000 |
| February 12, 2026 | 5.5 | 5.45 | 5.45 | 5.52 | 5.45 | 7,800 |
| February 11, 2026 | 5.53 | 5.5 | 5.5 | 5.53 | 5.5 | 5,741 |
| February 10, 2026 | 5.48 | 5.53 | 5.53 | 5.53 | 5.48 | 9,603 |
| February 09, 2026 | 5.49 | 5.47 | 5.47 | 5.49 | 5.41 | 7,612 |
| February 06, 2026 | 5.43 | 5.45 | 5.45 | 5.48 | 5.41 | 12,132 |
| February 05, 2026 | 5.49 | 5.43 | 5.43 | 5.49 | 5.41 | 4,730 |
| February 04, 2026 | 5.46 | 5.56 | 5.56 | 5.56 | 5.46 | 9,600 |
| February 03, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.36 | 7,405 |
| February 02, 2026 | 5.47 | 5.36 | 5.36 | 5.47 | 5.36 | 51,200 |
| January 30, 2026 | 5.43 | 5.49 | 5.49 | 5.49 | 5.34 | 31,000 |
| January 29, 2026 | 5.45 | 5.4 | 5.35 | 5.46 | 5.4 | 13,700 |
| January 28, 2026 | 5.4 | 5.37 | 5.32 | 5.41 | 5.35 | 16,700 |
| January 27, 2026 | 5.47 | 5.41 | 5.36 | 5.47 | 5.4 | 27,945 |
| January 26, 2026 | 5.44 | 5.4 | 5.35 | 5.44 | 5.4 | 66,500 |
| January 23, 2026 | 5.4 | 5.42 | 5.42 | 5.42 | 5.39 | 11,300 |
| January 22, 2026 | 5.49 | 5.41 | 5.41 | 5.49 | 5.41 | 221,700 |
| January 21, 2026 | 5.43 | 5.44 | 5.44 | 5.44 | 5.4 | 27,500 |
| January 20, 2026 | 5.51 | 5.44 | 5.44 | 5.51 | 5.42 | 22,900 |
| January 19, 2026 | 5.5 | 5.55 | 5.55 | 5.55 | 5.5 | 12,700 |
| January 16, 2026 | 5.45 | 5.52 | 5.52 | 5.52 | 5.44 | 24,300 |
| January 15, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,200 |
| January 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.39 | 29,121 |
| January 13, 2026 | 5.37 | 5.39 | 5.39 | 5.39 | 5.33 | 20,070 |
| January 12, 2026 | 5.34 | 5.37 | 5.37 | 5.38 | 5.34 | 12,407 |
| January 09, 2026 | 5.35 | 5.36 | 5.36 | 5.37 | 5.34 | 9,500 |
| January 08, 2026 | 5.37 | 5.37 | 5.37 | 5.38 | 5.34 | 15,245 |
| January 07, 2026 | 5.37 | 5.33 | 5.33 | 5.37 | 5.33 | 7,100 |
| January 06, 2026 | 5.31 | 5.35 | 5.35 | 5.35 | 5.31 | 3,400 |
| January 05, 2026 | 5.34 | 5.33 | 5.33 | 5.34 | 5.3 | 17,000 |
| January 02, 2026 | 5.3 | 5.31 | 5.31 | 5.32 | 5.3 | 56,300 |
| December 31, 2025 | 5.32 | 5.31 | 5.31 | 5.32 | 5.3 | 18,800 |
| December 30, 2025 | 5.34 | 5.37 | 5.32 | 5.37 | 5.34 | 8,541 |
| December 29, 2025 | 5.42 | 5.35 | 5.3 | 5.42 | 5.33 | 27,300 |
| December 23, 2025 | 5.31 | 5.3 | 5.3 | 5.31 | 5.29 | 33,500 |
| December 22, 2025 | 5.3 | 5.35 | 5.35 | 5.35 | 5.29 | 1.34M |
| December 19, 2025 | 5.29 | 5.26 | 5.26 | 5.3 | 5.24 | 513,100 |
| December 18, 2025 | 5.34 | 5.3 | 5.3 | 5.34 | 5.3 | 2,926 |
| December 17, 2025 | 5.28 | 5.29 | 5.29 | 5.32 | 5.28 | 26,145 |
| December 16, 2025 | 5.31 | 5.26 | 5.26 | 5.31 | 5.26 | 8,400 |
| December 15, 2025 | 5.31 | 5.32 | 5.32 | 5.32 | 5.29 | 20,400 |
| December 12, 2025 | 5.3 | 5.29 | 5.29 | 5.3 | 5.28 | 12,617 |
| December 11, 2025 | 5.22 | 5.28 | 5.28 | 5.31 | 5.22 | 12,422 |
| December 10, 2025 | 5.28 | 5.22 | 5.22 | 5.3 | 5.22 | 37,622 |
| December 09, 2025 | 5.31 | 5.27 | 5.27 | 5.31 | 5.27 | 12,100 |
| December 08, 2025 | 5.33 | 5.31 | 5.31 | 5.35 | 5.3 | 17,708 |
| December 05, 2025 | 5.42 | 5.36 | 5.36 | 5.42 | 5.34 | 15,400 |
| December 04, 2025 | 5.38 | 5.34 | 5.34 | 5.39 | 5.34 | 4,312 |
| December 03, 2025 | 5.4 | 5.39 | 5.39 | 5.4 | 5.37 | 45,000 |
| December 02, 2025 | 5.4 | 5.41 | 5.41 | 5.41 | 5.37 | 16,030 |
| December 01, 2025 | 5.47 | 5.39 | 5.39 | 5.47 | 5.39 | 83,000 |
| November 28, 2025 | 5.47 | 5.52 | 5.52 | 5.54 | 5.47 | 31,200 |
| November 27, 2025 | 5.51 | 5.43 | 5.43 | 5.51 | 5.43 | 6,206 |
| November 26, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.49 | 900 |
| November 25, 2025 | 5.45 | 5.49 | 5.49 | 5.49 | 5.45 | 3,948 |
| November 24, 2025 | 5.44 | 5.42 | 5.42 | 5.45 | 5.42 | 3,900 |