2.22
+0.02(+0.91%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.25 | 2.22 | 2.22 | 2.25 | 2.19 | 235,904 |
| February 19, 2026 | 2.19 | 2.2 | 2.2 | 2.2 | 2.17 | 136,000 |
| February 18, 2026 | 2.15 | 2.18 | 2.18 | 2.2 | 2.15 | 241,800 |
| February 17, 2026 | 2.14 | 2.17 | 2.17 | 2.18 | 2.12 | 200,058 |
| February 13, 2026 | 2.12 | 2.13 | 2.13 | 2.15 | 2.09 | 117,308 |
| February 12, 2026 | 2.17 | 2.12 | 2.12 | 2.17 | 2.07 | 113,800 |
| February 11, 2026 | 2.12 | 2.17 | 2.14 | 2.19 | 2.11 | 175,400 |
| February 10, 2026 | 2.12 | 2.11 | 2.09 | 2.12 | 2.11 | 76,316 |
| February 09, 2026 | 2.1 | 2.12 | 2.12 | 2.14 | 2.1 | 250,618 |
| February 06, 2026 | 2.08 | 2.1 | 2.1 | 2.1 | 2.07 | 77,400 |
| February 05, 2026 | 2.08 | 2.08 | 2.08 | 2.09 | 2.05 | 132,100 |
| February 04, 2026 | 2.1 | 2.09 | 2.09 | 2.11 | 2.07 | 161,300 |
| February 03, 2026 | 2.09 | 2.09 | 2.09 | 2.12 | 2.08 | 181,800 |
| February 02, 2026 | 2.06 | 2.08 | 2.08 | 2.09 | 2.05 | 155,349 |
| January 30, 2026 | 2.1 | 2.07 | 2.07 | 2.12 | 2.06 | 114,100 |
| January 29, 2026 | 2.1 | 2.1 | 2.1 | 2.12 | 2.07 | 191,200 |
| January 28, 2026 | 2.1 | 2.09 | 2.09 | 2.12 | 2.07 | 115,000 |
| January 27, 2026 | 2.09 | 2.08 | 2.08 | 2.1 | 2.07 | 120,269 |
| January 26, 2026 | 2.06 | 2.07 | 2.07 | 2.09 | 2.05 | 110,843 |
| January 23, 2026 | 2.07 | 2.07 | 2.07 | 2.09 | 2.05 | 169,145 |
| January 22, 2026 | 2.05 | 2.07 | 2.07 | 2.07 | 2.03 | 67,900 |
| January 21, 2026 | 2.02 | 2.05 | 2.05 | 2.05 | 2.02 | 128,331 |
| January 20, 2026 | 2.01 | 2.02 | 2.02 | 2.05 | 2 | 464,400 |
| January 19, 2026 | 2.01 | 2.03 | 2.03 | 2.03 | 1.99 | 98,223 |
| January 16, 2026 | 2 | 1.97 | 1.97 | 2 | 1.97 | 171,003 |
| January 15, 2026 | 1.99 | 1.98 | 1.98 | 2 | 1.93 | 145,030 |
| January 14, 2026 | 2 | 1.99 | 1.99 | 2.01 | 1.98 | 49,569 |
| January 13, 2026 | 1.95 | 1.99 | 1.99 | 2.02 | 1.95 | 211,600 |
| January 12, 2026 | 1.91 | 1.95 | 1.95 | 1.96 | 1.91 | 32,526 |
| January 09, 2026 | 1.97 | 1.95 | 1.95 | 1.97 | 1.94 | 76,636 |
| January 08, 2026 | 1.88 | 1.95 | 1.95 | 1.95 | 1.88 | 65,822 |
| January 07, 2026 | 1.9 | 1.89 | 1.89 | 1.92 | 1.88 | 80,600 |
| January 06, 2026 | 1.94 | 1.93 | 1.93 | 1.96 | 1.92 | 48,813 |
| January 05, 2026 | 1.95 | 1.94 | 1.94 | 1.97 | 1.9 | 169,500 |
| January 02, 2026 | 1.97 | 1.97 | 1.97 | 1.99 | 1.96 | 50,900 |
| December 31, 2025 | 1.98 | 1.97 | 1.97 | 1.98 | 1.95 | 39,903 |
| December 30, 2025 | 1.95 | 1.95 | 1.95 | 1.99 | 1.94 | 119,500 |
| December 29, 2025 | 1.97 | 1.96 | 1.96 | 1.97 | 1.94 | 95,100 |
| December 23, 2025 | 1.93 | 1.99 | 1.99 | 1.99 | 1.92 | 36,300 |
| December 22, 2025 | 1.96 | 1.95 | 1.95 | 1.99 | 1.93 | 128,400 |
| December 19, 2025 | 1.95 | 1.96 | 1.96 | 1.99 | 1.95 | 40,137 |
| December 18, 2025 | 2 | 1.97 | 1.97 | 2.01 | 1.96 | 52,400 |
| December 17, 2025 | 1.97 | 2 | 2 | 2.01 | 1.97 | 63,513 |
| December 16, 2025 | 2.07 | 1.95 | 1.95 | 2.07 | 1.95 | 76,900 |
| December 15, 2025 | 2 | 2.01 | 2.01 | 2.02 | 1.97 | 141,949 |
| December 12, 2025 | 2.05 | 2.02 | 2.02 | 2.06 | 2.02 | 107,608 |
| December 11, 2025 | 2.09 | 2.06 | 2.06 | 2.09 | 2.05 | 55,422 |
| December 10, 2025 | 2.1 | 2.09 | 2.09 | 2.12 | 2.07 | 63,500 |
| December 09, 2025 | 2.1 | 2.1 | 2.1 | 2.13 | 2.1 | 61,449 |
| December 08, 2025 | 2.15 | 2.12 | 2.1 | 2.15 | 2.1 | 57,228 |
| December 05, 2025 | 2.14 | 2.13 | 2.13 | 2.17 | 2.13 | 93,349 |
| December 04, 2025 | 2.12 | 2.15 | 2.15 | 2.17 | 2.12 | 52,184 |
| December 03, 2025 | 2.11 | 2.12 | 2.12 | 2.16 | 2.11 | 63,437 |
| December 02, 2025 | 2.13 | 2.09 | 2.09 | 2.15 | 2.08 | 109,700 |
| December 01, 2025 | 2.08 | 2.17 | 2.17 | 2.17 | 2.06 | 111,600 |
| November 28, 2025 | 2.05 | 2.05 | 2.05 | 2.11 | 1.98 | 118,000 |
| November 27, 2025 | 1.99 | 2.02 | 2.02 | 2.04 | 1.98 | 170,521 |
| November 26, 2025 | 1.95 | 1.96 | 1.96 | 2.05 | 1.95 | 246,547 |
| November 25, 2025 | 2.03 | 1.96 | 1.96 | 2.03 | 1.83 | 1.3M |
| November 24, 2025 | 2.17 | 2.17 | 2.17 | 2.19 | 2.16 | 43,139 |