2.92
-0.04(-1.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.96 | 2.92 | 2.92 | 3.03 | 2.84 | 1.72M |
| February 19, 2026 | 2.85 | 2.96 | 2.96 | 2.97 | 2.72 | 1.21M |
| February 18, 2026 | 2.85 | 2.87 | 2.87 | 2.92 | 2.79 | 1.96M |
| February 17, 2026 | 3.07 | 2.85 | 2.85 | 3.07 | 2.84 | 1.43M |
| February 13, 2026 | 3.01 | 3.03 | 3.03 | 3.09 | 2.92 | 2.1M |
| February 12, 2026 | 3.07 | 2.92 | 2.92 | 3.08 | 2.89 | 1.03M |
| February 11, 2026 | 3.15 | 3.05 | 3.05 | 3.15 | 2.97 | 1.66M |
| February 10, 2026 | 3.2 | 3.15 | 3.15 | 3.23 | 3.13 | 853,300 |
| February 09, 2026 | 3.12 | 3.25 | 3.25 | 3.31 | 3.05 | 1.83M |
| February 06, 2026 | 3.02 | 3.18 | 3.18 | 3.24 | 3.02 | 3.09M |
| February 05, 2026 | 2.95 | 2.77 | 2.77 | 3.15 | 2.74 | 3.39M |
| February 04, 2026 | 3.32 | 3.12 | 3.12 | 3.32 | 3.07 | 1.54M |
| February 03, 2026 | 3.4 | 3.37 | 3.37 | 3.5 | 3.25 | 1.8M |
| February 02, 2026 | 3.59 | 3.37 | 3.37 | 3.64 | 3.36 | 2.39M |
| January 30, 2026 | 3.65 | 3.75 | 3.75 | 3.8 | 3.58 | 2.24M |
| January 29, 2026 | 3.92 | 3.73 | 3.73 | 3.92 | 3.62 | 1.83M |
| January 28, 2026 | 4.16 | 4.01 | 4.01 | 4.26 | 3.92 | 1.8M |
| January 27, 2026 | 4.17 | 4.15 | 4.15 | 4.2 | 3.97 | 1.36M |
| January 26, 2026 | 4.4 | 4.17 | 4.17 | 4.4 | 4.16 | 1.71M |
| January 23, 2026 | 4.25 | 4.41 | 4.41 | 4.53 | 4.07 | 2.15M |
| January 22, 2026 | 4.55 | 4.24 | 4.24 | 4.6 | 4.21 | 1.97M |
| January 21, 2026 | 4.48 | 4.44 | 4.44 | 4.66 | 4.27 | 1.81M |
| January 20, 2026 | 4.48 | 4.41 | 4.41 | 4.66 | 4.32 | 1.64M |
| January 19, 2026 | 4.7 | 4.63 | 4.63 | 4.71 | 4.59 | 828,882 |
| January 16, 2026 | 4.8 | 4.85 | 4.85 | 4.94 | 4.68 | 2.21M |
| January 15, 2026 | 4.76 | 4.71 | 4.71 | 4.9 | 4.61 | 1.37M |
| January 14, 2026 | 5.02 | 4.76 | 4.76 | 5.03 | 4.72 | 2.67M |
| January 13, 2026 | 4.67 | 4.92 | 4.92 | 5.1 | 4.6 | 3.17M |
| January 12, 2026 | 4.35 | 4.53 | 4.53 | 4.62 | 4.27 | 2.09M |
| January 09, 2026 | 4.49 | 4.35 | 4.35 | 4.6 | 4.32 | 1.53M |
| January 08, 2026 | 4.22 | 4.34 | 4.34 | 4.41 | 4.16 | 1.54M |
| January 07, 2026 | 4.31 | 4.26 | 4.26 | 4.5 | 4.17 | 2.61M |
| January 06, 2026 | 4.18 | 4.23 | 4.23 | 4.26 | 3.89 | 2.61M |
| January 05, 2026 | 4 | 4.1 | 4.1 | 4.14 | 3.94 | 1.68M |
| January 02, 2026 | 3.62 | 3.74 | 3.74 | 3.86 | 3.6 | 1.88M |
| December 31, 2025 | 3.59 | 3.54 | 3.54 | 3.67 | 3.5 | 514,526 |
| December 30, 2025 | 3.7 | 3.56 | 3.56 | 3.74 | 3.52 | 916,448 |
| December 29, 2025 | 3.75 | 3.68 | 3.68 | 3.92 | 3.66 | 1.23M |
| December 23, 2025 | 3.91 | 3.88 | 3.88 | 4 | 3.88 | 819,234 |
| December 22, 2025 | 4.05 | 4.01 | 4.01 | 4.15 | 3.94 | 1.4M |
| December 19, 2025 | 3.74 | 3.96 | 3.96 | 3.96 | 3.74 | 1.6M |
| December 18, 2025 | 3.85 | 3.68 | 3.68 | 3.99 | 3.66 | 1.35M |
| December 17, 2025 | 3.87 | 3.68 | 3.68 | 4.09 | 3.66 | 1.65M |
| December 16, 2025 | 3.84 | 3.84 | 3.84 | 3.9 | 3.77 | 1.22M |
| December 15, 2025 | 4.18 | 3.84 | 3.84 | 4.2 | 3.8 | 1.99M |
| December 12, 2025 | 4.5 | 4.21 | 4.21 | 4.55 | 4.14 | 2.33M |
| December 11, 2025 | 4.29 | 4.45 | 4.45 | 4.48 | 4.17 | 1.13M |
| December 10, 2025 | 4.46 | 4.41 | 4.41 | 4.51 | 4.28 | 1.6M |
| December 09, 2025 | 4.28 | 4.47 | 4.47 | 4.58 | 4.21 | 1.74M |
| December 08, 2025 | 4.43 | 4.32 | 4.32 | 4.43 | 4.14 | 1.43M |
| December 05, 2025 | 4.6 | 4.32 | 4.32 | 4.6 | 4.27 | 1.91M |
| December 04, 2025 | 4.6 | 4.65 | 4.65 | 4.7 | 4.46 | 1.34M |
| December 03, 2025 | 4.46 | 4.56 | 4.56 | 4.62 | 4.3 | 1.27M |
| December 02, 2025 | 4.63 | 4.4 | 4.4 | 4.71 | 4.4 | 2.03M |
| December 01, 2025 | 4.34 | 4.42 | 4.42 | 4.49 | 4.13 | 2.22M |
| November 28, 2025 | 4.73 | 4.71 | 4.71 | 4.95 | 4.57 | 2.15M |
| November 27, 2025 | 4.65 | 4.68 | 4.68 | 4.75 | 4.57 | 691,800 |
| November 26, 2025 | 4.46 | 4.52 | 4.52 | 4.59 | 4.26 | 2.6M |
| November 25, 2025 | 4.46 | 4.47 | 4.47 | 4.5 | 4.21 | 1.34M |
| November 24, 2025 | 4.25 | 4.55 | 4.55 | 4.55 | 4.13 | 1.97M |