4.05
+0.04(+1.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.06 | 4.05 | 4.05 | 4.1 | 4 | 1.61M |
| February 19, 2026 | 4.1 | 4.01 | 4.01 | 4.16 | 3.99 | 2.87M |
| February 18, 2026 | 4.39 | 4.2 | 4.2 | 4.39 | 4.18 | 3.04M |
| February 17, 2026 | 4.57 | 4.65 | 4.65 | 4.71 | 4.57 | 751,000 |
| February 13, 2026 | 4.6 | 4.58 | 4.58 | 4.64 | 4.52 | 958,611 |
| February 12, 2026 | 4.39 | 4.57 | 4.57 | 4.63 | 4.38 | 1.07M |
| February 11, 2026 | 4.2 | 4.29 | 4.29 | 4.35 | 4.18 | 1.45M |
| February 10, 2026 | 4.37 | 4.39 | 4.39 | 4.46 | 4.34 | 762,222 |
| February 09, 2026 | 4.51 | 4.39 | 4.39 | 4.52 | 4.32 | 1.12M |
| February 06, 2026 | 4.6 | 4.5 | 4.5 | 4.6 | 4.39 | 984,100 |
| February 05, 2026 | 4.51 | 4.55 | 4.55 | 4.62 | 4.48 | 949,308 |
| February 04, 2026 | 4.58 | 4.42 | 4.42 | 4.62 | 4.28 | 2.06M |
| February 03, 2026 | 4.7 | 4.47 | 4.47 | 4.71 | 4.46 | 1.72M |
| February 02, 2026 | 4.71 | 4.75 | 4.75 | 4.84 | 4.71 | 1.79M |
| January 30, 2026 | 4.31 | 4.29 | 4.29 | 4.49 | 4.25 | 1.72M |
| January 29, 2026 | 4.23 | 4.33 | 4.33 | 4.43 | 4.18 | 2.08M |
| January 28, 2026 | 4.65 | 4.62 | 4.62 | 4.72 | 4.6 | 1.05M |
| January 27, 2026 | 4.96 | 4.74 | 4.74 | 4.99 | 4.74 | 1.59M |
| January 26, 2026 | 5.02 | 5.01 | 5.01 | 5.08 | 4.97 | 1.39M |
| January 23, 2026 | 4.99 | 4.97 | 4.97 | 5.03 | 4.94 | 1.95M |
| January 22, 2026 | 5.16 | 5.26 | 5.26 | 5.33 | 5.16 | 1.75M |
| January 21, 2026 | 5.11 | 5.05 | 5.05 | 5.15 | 5.04 | 1.48M |
| January 20, 2026 | 5.14 | 5.25 | 5.25 | 5.27 | 5.08 | 1.11M |
| January 19, 2026 | 5.32 | 5.29 | 5.29 | 5.32 | 5.26 | 487,221 |
| January 16, 2026 | 5.21 | 5.29 | 5.29 | 5.3 | 5.19 | 1.58M |
| January 15, 2026 | 5.31 | 5.37 | 5.37 | 5.38 | 5.3 | 1.36M |
| January 14, 2026 | 4.97 | 5.18 | 5.18 | 5.33 | 4.85 | 3.68M |
| January 13, 2026 | 5.18 | 5.07 | 5.07 | 5.18 | 5.01 | 1.78M |
| January 12, 2026 | 5.44 | 5.34 | 5.34 | 5.51 | 5.3 | 855,700 |
| January 09, 2026 | 5.45 | 5.48 | 5.48 | 5.48 | 5.29 | 2.2M |
| January 08, 2026 | 5.83 | 5.51 | 5.51 | 5.88 | 5.5 | 1.25M |
| January 07, 2026 | 5.92 | 5.98 | 5.98 | 6.07 | 5.92 | 346,300 |
| January 06, 2026 | 5.55 | 5.87 | 5.87 | 5.89 | 5.54 | 702,239 |
| January 05, 2026 | 5.71 | 5.61 | 5.61 | 5.77 | 5.59 | 1.14M |
| January 02, 2026 | 5.89 | 5.82 | 5.82 | 5.94 | 5.8 | 487,635 |
| December 31, 2025 | 5.63 | 5.79 | 5.79 | 5.82 | 5.61 | 372,922 |
| December 30, 2025 | 5.62 | 5.7 | 5.7 | 5.7 | 5.61 | 236,329 |
| December 29, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.64 | 458,347 |
| December 23, 2025 | 5.7 | 5.6 | 5.6 | 5.73 | 5.6 | 352,100 |
| December 22, 2025 | 5.73 | 5.69 | 5.69 | 5.77 | 5.68 | 688,400 |
| December 19, 2025 | 6.05 | 5.99 | 5.99 | 6.09 | 5.96 | 505,412 |
| December 18, 2025 | 6.03 | 6.14 | 6.14 | 6.15 | 6.02 | 374,300 |
| December 17, 2025 | 6.15 | 6 | 6 | 6.2 | 5.99 | 884,500 |
| December 16, 2025 | 6.22 | 6.33 | 6.33 | 6.36 | 6.22 | 426,800 |
| December 15, 2025 | 5.93 | 6.03 | 6.03 | 6.07 | 5.93 | 257,618 |
| December 12, 2025 | 5.85 | 5.86 | 5.86 | 5.92 | 5.82 | 235,149 |
| December 11, 2025 | 5.89 | 5.78 | 5.78 | 5.94 | 5.78 | 885,341 |
| December 10, 2025 | 5.76 | 5.58 | 5.58 | 5.82 | 5.57 | 564,336 |
| December 09, 2025 | 5.63 | 5.69 | 5.69 | 5.73 | 5.63 | 412,723 |
| December 08, 2025 | 5.55 | 5.61 | 5.61 | 5.64 | 5.51 | 1.22M |
| December 05, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5.35 | 902,500 |
| December 04, 2025 | 5.58 | 5.49 | 5.49 | 5.63 | 5.43 | 1.02M |
| December 03, 2025 | 5.58 | 5.59 | 5.59 | 5.63 | 5.5 | 1.16M |
| December 02, 2025 | 5.6 | 5.68 | 5.68 | 5.72 | 5.54 | 1.16M |
| December 01, 2025 | 5.61 | 5.52 | 5.52 | 5.61 | 5.5 | 576,938 |
| November 28, 2025 | 5.61 | 5.7 | 5.7 | 5.74 | 5.5 | 674,801 |
| November 27, 2025 | 5.64 | 5.6 | 5.6 | 5.65 | 5.59 | 194,700 |
| November 26, 2025 | 5.86 | 5.69 | 5.69 | 5.86 | 5.66 | 499,222 |
| November 25, 2025 | 5.85 | 5.81 | 5.81 | 5.96 | 5.77 | 700,009 |
| November 24, 2025 | 5.81 | 5.62 | 5.62 | 5.88 | 5.61 | 527,200 |