5.34
+0.24(+4.71%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.07 | 5.34 | 5.34 | 5.37 | 4.97 | 412,037 |
| February 19, 2026 | 4.89 | 5.1 | 5.1 | 5.14 | 4.84 | 279,918 |
| February 18, 2026 | 4.66 | 4.87 | 4.87 | 4.97 | 4.65 | 293,752 |
| February 17, 2026 | 4.68 | 4.65 | 4.65 | 4.71 | 4.4 | 350,239 |
| February 13, 2026 | 4.71 | 4.88 | 4.88 | 4.88 | 4.68 | 370,000 |
| February 12, 2026 | 5.04 | 4.58 | 4.58 | 5.04 | 4.56 | 510,009 |
| February 11, 2026 | 5.13 | 4.99 | 4.99 | 5.17 | 4.86 | 400,500 |
| February 10, 2026 | 4.95 | 5.02 | 5.02 | 5.05 | 4.84 | 405,635 |
| February 09, 2026 | 4.83 | 4.96 | 4.96 | 4.99 | 4.65 | 453,700 |
| February 06, 2026 | 4.65 | 4.68 | 4.68 | 4.75 | 4.61 | 503,205 |
| February 05, 2026 | 4.65 | 4.63 | 4.63 | 4.78 | 4.56 | 637,800 |
| February 04, 2026 | 5.29 | 5 | 5 | 5.29 | 4.86 | 522,945 |
| February 03, 2026 | 5.21 | 5.15 | 5.15 | 5.28 | 4.99 | 617,662 |
| February 02, 2026 | 4.95 | 4.89 | 4.89 | 5.09 | 4.79 | 504,530 |
| January 30, 2026 | 5.28 | 5.01 | 5.01 | 5.34 | 4.93 | 720,249 |
| January 29, 2026 | 6.15 | 5.71 | 5.71 | 6.15 | 5.52 | 563,231 |
| January 28, 2026 | 6.26 | 6.1 | 6.1 | 6.35 | 5.91 | 839,345 |
| January 27, 2026 | 6.28 | 6.1 | 6.1 | 6.42 | 5.74 | 643,401 |
| January 26, 2026 | 6.5 | 6.38 | 6.38 | 6.6 | 6.31 | 720,115 |
| January 23, 2026 | 6.27 | 6.33 | 6.33 | 6.42 | 6.07 | 626,600 |
| January 22, 2026 | 5.84 | 6.17 | 6.17 | 6.24 | 5.81 | 689,527 |
| January 21, 2026 | 5.99 | 5.81 | 5.81 | 6.03 | 5.71 | 288,900 |
| January 20, 2026 | 5.95 | 5.97 | 5.97 | 6.08 | 5.82 | 440,092 |
| January 19, 2026 | 5.85 | 5.87 | 5.87 | 5.92 | 5.79 | 193,613 |
| January 16, 2026 | 5.68 | 5.8 | 5.8 | 5.8 | 5.41 | 414,800 |
| January 15, 2026 | 5.7 | 5.6 | 5.6 | 5.73 | 5.55 | 893,633 |
| January 14, 2026 | 6.07 | 5.89 | 5.89 | 6.12 | 5.78 | 245,935 |
| January 13, 2026 | 5.98 | 6.01 | 6.01 | 6.31 | 5.91 | 535,345 |
| January 12, 2026 | 5.63 | 5.8 | 5.8 | 5.91 | 5.56 | 673,800 |
| January 09, 2026 | 5.48 | 5.5 | 5.5 | 5.54 | 5.29 | 258,700 |
| January 08, 2026 | 5.38 | 5.41 | 5.41 | 5.45 | 5.18 | 195,306 |
| January 07, 2026 | 5.58 | 5.46 | 5.46 | 5.58 | 5.27 | 357,900 |
| January 06, 2026 | 5.5 | 5.65 | 5.65 | 5.65 | 5.41 | 342,900 |
| January 05, 2026 | 5.42 | 5.33 | 5.33 | 5.55 | 5.32 | 413,936 |
| January 02, 2026 | 5.56 | 5.27 | 5.27 | 5.64 | 5.06 | 560,547 |
| December 31, 2025 | 5.5 | 5.52 | 5.52 | 5.62 | 5.46 | 112,802 |
| December 30, 2025 | 5.7 | 5.51 | 5.51 | 5.7 | 5.51 | 265,600 |
| December 29, 2025 | 5.8 | 5.6 | 5.6 | 5.82 | 5.46 | 422,300 |
| December 23, 2025 | 6.25 | 6.01 | 6.01 | 6.25 | 5.86 | 360,743 |
| December 22, 2025 | 6.23 | 6.1 | 6.1 | 6.44 | 6.09 | 345,200 |
| December 19, 2025 | 5.59 | 6.08 | 6.08 | 6.1 | 5.59 | 552,000 |
| December 18, 2025 | 5.64 | 5.45 | 5.45 | 5.74 | 5.45 | 272,510 |
| December 17, 2025 | 5.6 | 5.64 | 5.64 | 5.81 | 5.55 | 316,500 |
| December 16, 2025 | 5.86 | 5.48 | 5.48 | 5.93 | 5.48 | 790,335 |
| December 15, 2025 | 5.99 | 5.86 | 5.86 | 6 | 5.74 | 349,900 |
| December 12, 2025 | 5.84 | 5.94 | 5.94 | 5.98 | 5.65 | 705,910 |
| December 11, 2025 | 5.45 | 5.72 | 5.72 | 5.79 | 5.36 | 526,300 |
| December 10, 2025 | 5.4 | 5.4 | 5.4 | 5.42 | 5.18 | 225,630 |
| December 09, 2025 | 5.13 | 5.46 | 5.46 | 5.52 | 5.13 | 523,615 |
| December 08, 2025 | 5.19 | 5.19 | 5.19 | 5.38 | 5.09 | 339,500 |
| December 05, 2025 | 5.09 | 5.12 | 5.12 | 5.25 | 5.04 | 394,604 |
| December 04, 2025 | 5 | 5.09 | 5.09 | 5.09 | 4.92 | 231,418 |
| December 03, 2025 | 5.15 | 5.02 | 5.02 | 5.23 | 5.02 | 294,769 |
| December 02, 2025 | 5.23 | 5.18 | 5.18 | 5.23 | 5.02 | 313,900 |
| December 01, 2025 | 5 | 5.26 | 5.26 | 5.29 | 4.99 | 494,000 |
| November 28, 2025 | 4.7 | 4.87 | 4.87 | 4.9 | 4.69 | 320,724 |
| November 27, 2025 | 4.7 | 4.63 | 4.63 | 4.74 | 4.58 | 65,396 |
| November 26, 2025 | 4.45 | 4.68 | 4.68 | 4.68 | 4.45 | 374,500 |
| November 25, 2025 | 4.35 | 4.35 | 4.35 | 4.53 | 4.33 | 1.57M |
| November 24, 2025 | 4.1 | 4.34 | 4.34 | 4.35 | 4.1 | 385,658 |