3.39
+0.11(+3.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.27 | 3.39 | 3.39 | 3.43 | 3.27 | 101,800 |
| February 19, 2026 | 3.23 | 3.28 | 3.28 | 3.29 | 3.2 | 59,200 |
| February 18, 2026 | 3.23 | 3.28 | 3.28 | 3.3 | 3.2 | 38,434 |
| February 17, 2026 | 3.15 | 3.22 | 3.22 | 3.31 | 3.14 | 84,472 |
| February 13, 2026 | 3.13 | 3.16 | 3.16 | 3.23 | 3.13 | 35,200 |
| February 12, 2026 | 3.15 | 3.17 | 3.17 | 3.2 | 3.06 | 107,800 |
| February 11, 2026 | 3.23 | 3.16 | 3.16 | 3.25 | 3.14 | 48,243 |
| February 10, 2026 | 3.28 | 3.23 | 3.23 | 3.3 | 3.2 | 64,059 |
| February 09, 2026 | 3.22 | 3.29 | 3.29 | 3.38 | 3.21 | 67,622 |
| February 06, 2026 | 3.1 | 3.22 | 3.22 | 3.24 | 3.1 | 73,800 |
| February 05, 2026 | 3.18 | 3.11 | 3.11 | 3.25 | 3.11 | 48,600 |
| February 04, 2026 | 3.11 | 3.18 | 3.18 | 3.18 | 3.04 | 97,600 |
| February 03, 2026 | 3.11 | 3.11 | 3.11 | 3.12 | 2.99 | 147,100 |
| February 02, 2026 | 3.2 | 3.08 | 3.08 | 3.2 | 3.05 | 81,398 |
| January 30, 2026 | 3.25 | 3.04 | 3.04 | 3.27 | 3.03 | 265,645 |
| January 29, 2026 | 3.35 | 3.29 | 3.29 | 3.38 | 3.25 | 154,700 |
| January 28, 2026 | 3.4 | 3.36 | 3.36 | 3.42 | 3.33 | 75,400 |
| January 27, 2026 | 3.45 | 3.38 | 3.38 | 3.45 | 3.36 | 100,500 |
| January 26, 2026 | 3.55 | 3.43 | 3.43 | 3.55 | 3.42 | 108,800 |
| January 23, 2026 | 3.59 | 3.49 | 3.49 | 3.59 | 3.49 | 66,402 |
| January 22, 2026 | 3.61 | 3.59 | 3.59 | 3.73 | 3.57 | 96,300 |
| January 21, 2026 | 3.54 | 3.6 | 3.6 | 3.62 | 3.53 | 90,921 |
| January 20, 2026 | 3.56 | 3.55 | 3.55 | 3.66 | 3.54 | 56,909 |
| January 19, 2026 | 3.64 | 3.58 | 3.58 | 3.64 | 3.56 | 31,000 |
| January 16, 2026 | 3.49 | 3.57 | 3.57 | 3.61 | 3.49 | 47,616 |
| January 15, 2026 | 3.59 | 3.52 | 3.52 | 3.59 | 3.45 | 75,802 |
| January 14, 2026 | 3.7 | 3.6 | 3.6 | 3.7 | 3.59 | 58,143 |
| January 13, 2026 | 3.8 | 3.71 | 3.71 | 3.8 | 3.69 | 45,647 |
| January 12, 2026 | 3.71 | 3.79 | 3.79 | 3.84 | 3.64 | 85,137 |
| January 09, 2026 | 3.81 | 3.71 | 3.71 | 3.83 | 3.71 | 48,517 |
| January 08, 2026 | 3.7 | 3.72 | 3.72 | 3.77 | 3.67 | 40,100 |
| January 07, 2026 | 3.75 | 3.7 | 3.7 | 3.75 | 3.69 | 51,702 |
| January 06, 2026 | 3.86 | 3.71 | 3.71 | 3.86 | 3.71 | 39,817 |
| January 05, 2026 | 3.85 | 3.82 | 3.82 | 3.96 | 3.78 | 46,509 |
| January 02, 2026 | 3.66 | 3.84 | 3.84 | 3.92 | 3.66 | 112,100 |
| December 31, 2025 | 3.6 | 3.67 | 3.67 | 3.67 | 3.55 | 55,211 |
| December 30, 2025 | 3.67 | 3.61 | 3.61 | 3.7 | 3.61 | 61,521 |
| December 29, 2025 | 3.77 | 3.7 | 3.7 | 3.84 | 3.63 | 87,325 |
| December 23, 2025 | 3.78 | 3.83 | 3.83 | 3.92 | 3.78 | 67,700 |
| December 22, 2025 | 3.82 | 3.86 | 3.86 | 3.86 | 3.65 | 117,800 |
| December 19, 2025 | 3.97 | 3.84 | 3.84 | 4.06 | 3.75 | 152,714 |
| December 18, 2025 | 3.82 | 3.85 | 3.85 | 4.13 | 3.8 | 376,700 |
| December 17, 2025 | 4.08 | 3.79 | 3.79 | 4.13 | 3.79 | 192,057 |
| December 16, 2025 | 3.73 | 3.98 | 3.98 | 4.09 | 3.73 | 199,926 |
| December 15, 2025 | 4.06 | 3.74 | 3.74 | 4.06 | 3.74 | 135,200 |
| December 12, 2025 | 3.92 | 4.01 | 4.01 | 4.09 | 3.8 | 319,200 |
| December 11, 2025 | 3.48 | 3.59 | 3.59 | 3.68 | 3.44 | 108,800 |
| December 10, 2025 | 3.52 | 3.46 | 3.46 | 3.52 | 3.41 | 104,000 |
| December 09, 2025 | 3.48 | 3.46 | 3.46 | 3.52 | 3.43 | 70,327 |
| December 08, 2025 | 3.58 | 3.45 | 3.45 | 3.58 | 3.43 | 73,710 |
| December 05, 2025 | 3.63 | 3.49 | 3.49 | 3.63 | 3.45 | 75,341 |
| December 04, 2025 | 3.61 | 3.62 | 3.62 | 3.68 | 3.59 | 57,348 |
| December 03, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.66 | 68,307 |
| December 02, 2025 | 3.67 | 3.7 | 3.7 | 3.78 | 3.62 | 77,300 |
| December 01, 2025 | 3.64 | 3.67 | 3.67 | 3.73 | 3.58 | 85,540 |
| November 28, 2025 | 3.64 | 3.63 | 3.63 | 3.7 | 3.63 | 36,000 |
| November 27, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.67 | 22,149 |
| November 26, 2025 | 3.57 | 3.7 | 3.7 | 3.76 | 3.57 | 117,000 |
| November 25, 2025 | 3.56 | 3.59 | 3.59 | 3.63 | 3.49 | 180,500 |
| November 24, 2025 | 3.7 | 3.55 | 3.55 | 3.74 | 3.55 | 114,800 |