4.04
+0.05(+1.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4 | 4.04 | 4.04 | 4.04 | 3.91 | 95,827 |
| February 19, 2026 | 4.09 | 3.99 | 3.99 | 4.1 | 3.92 | 201,100 |
| February 18, 2026 | 3.89 | 3.94 | 3.94 | 3.98 | 3.83 | 142,826 |
| February 17, 2026 | 3.9 | 3.75 | 3.75 | 3.91 | 3.73 | 81,500 |
| February 13, 2026 | 3.77 | 3.86 | 3.86 | 3.89 | 3.75 | 121,900 |
| February 12, 2026 | 3.62 | 3.77 | 3.77 | 3.97 | 3.58 | 436,227 |
| February 11, 2026 | 3.51 | 3.56 | 3.56 | 3.57 | 3.46 | 184,300 |
| February 10, 2026 | 3.46 | 3.45 | 3.45 | 3.46 | 3.41 | 54,775 |
| February 09, 2026 | 3.48 | 3.47 | 3.47 | 3.52 | 3.41 | 225,500 |
| February 06, 2026 | 3.35 | 3.39 | 3.39 | 3.4 | 3.28 | 49,700 |
| February 05, 2026 | 3.43 | 3.31 | 3.31 | 3.49 | 3.26 | 77,000 |
| February 04, 2026 | 3.42 | 3.49 | 3.49 | 3.5 | 3.37 | 165,828 |
| February 03, 2026 | 3.28 | 3.4 | 3.4 | 3.42 | 3.26 | 122,500 |
| February 02, 2026 | 3.26 | 3.32 | 3.32 | 3.45 | 3.26 | 101,703 |
| January 30, 2026 | 3.54 | 3.49 | 3.49 | 3.59 | 3.45 | 64,844 |
| January 29, 2026 | 3.53 | 3.59 | 3.59 | 3.71 | 3.53 | 195,545 |
| January 28, 2026 | 3.54 | 3.51 | 3.51 | 3.57 | 3.47 | 146,100 |
| January 27, 2026 | 3.5 | 3.5 | 3.5 | 3.55 | 3.38 | 105,656 |
| January 26, 2026 | 3.46 | 3.42 | 3.42 | 3.46 | 3.38 | 57,600 |
| January 23, 2026 | 3.5 | 3.44 | 3.44 | 3.59 | 3.44 | 165,100 |
| January 22, 2026 | 3.46 | 3.42 | 3.42 | 3.46 | 3.36 | 71,033 |
| January 21, 2026 | 3.36 | 3.45 | 3.45 | 3.48 | 3.2 | 99,726 |
| January 20, 2026 | 3.25 | 3.29 | 3.29 | 3.4 | 3.25 | 105,221 |
| January 19, 2026 | 3.2 | 3.23 | 3.23 | 3.27 | 3.19 | 58,241 |
| January 16, 2026 | 3.24 | 3.2 | 3.2 | 3.26 | 3.19 | 47,700 |
| January 15, 2026 | 3.2 | 3.24 | 3.24 | 3.25 | 3.14 | 67,300 |
| January 14, 2026 | 3.22 | 3.19 | 3.19 | 3.25 | 3.17 | 178,498 |
| January 13, 2026 | 3.19 | 3.18 | 3.18 | 3.26 | 3.17 | 142,126 |
| January 12, 2026 | 3.16 | 3.15 | 3.15 | 3.17 | 3.11 | 55,040 |
| January 09, 2026 | 3.21 | 3.16 | 3.16 | 3.25 | 3.16 | 102,832 |
| January 08, 2026 | 3.06 | 3.19 | 3.19 | 3.21 | 3.06 | 44,400 |
| January 07, 2026 | 3.3 | 3.04 | 3.04 | 3.3 | 3.04 | 94,743 |
| January 06, 2026 | 3.35 | 3.28 | 3.28 | 3.41 | 3.27 | 203,513 |
| January 05, 2026 | 3.63 | 3.35 | 3.35 | 3.63 | 3.33 | 404,150 |
| January 02, 2026 | 3.18 | 3.48 | 3.48 | 3.55 | 3.13 | 653,900 |
| December 31, 2025 | 3.19 | 3.18 | 3.18 | 3.21 | 3.14 | 170,001 |
| December 30, 2025 | 3.17 | 3.17 | 3.17 | 3.22 | 3.17 | 56,135 |
| December 29, 2025 | 3.03 | 3.1 | 3.1 | 3.14 | 3.03 | 64,315 |
| December 23, 2025 | 3.08 | 3.13 | 3.13 | 3.13 | 3.07 | 113,604 |
| December 22, 2025 | 3.15 | 3.12 | 3.12 | 3.2 | 3.09 | 67,627 |
| December 19, 2025 | 3.1 | 3.15 | 3.15 | 3.18 | 3.09 | 174,800 |
| December 18, 2025 | 3.11 | 3.08 | 3.08 | 3.23 | 3.05 | 86,219 |
| December 17, 2025 | 3.25 | 3.15 | 3.15 | 3.26 | 3.1 | 58,217 |
| December 16, 2025 | 3.37 | 3.2 | 3.2 | 3.37 | 3.2 | 47,201 |
| December 15, 2025 | 3.36 | 3.41 | 3.41 | 3.43 | 3.35 | 45,244 |
| December 12, 2025 | 3.52 | 3.46 | 3.46 | 3.52 | 3.42 | 35,900 |
| December 11, 2025 | 3.47 | 3.5 | 3.5 | 3.57 | 3.43 | 154,139 |
| December 10, 2025 | 3.55 | 3.47 | 3.47 | 3.55 | 3.44 | 94,300 |
| December 09, 2025 | 3.59 | 3.54 | 3.54 | 3.67 | 3.51 | 105,956 |
| December 08, 2025 | 3.74 | 3.65 | 3.65 | 3.74 | 3.63 | 96,100 |
| December 05, 2025 | 3.78 | 3.75 | 3.75 | 3.85 | 3.72 | 110,242 |
| December 04, 2025 | 3.86 | 3.81 | 3.81 | 3.89 | 3.81 | 42,146 |
| December 03, 2025 | 3.85 | 3.86 | 3.86 | 3.94 | 3.81 | 138,808 |
| December 02, 2025 | 3.91 | 3.84 | 3.84 | 3.91 | 3.83 | 47,839 |
| December 01, 2025 | 3.91 | 3.87 | 3.87 | 4.04 | 3.87 | 57,719 |
| November 28, 2025 | 3.89 | 3.94 | 3.94 | 3.96 | 3.86 | 65,202 |
| November 27, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.83 | 9,331 |
| November 26, 2025 | 3.97 | 3.85 | 3.85 | 3.97 | 3.8 | 103,111 |
| November 25, 2025 | 3.96 | 3.85 | 3.85 | 3.96 | 3.82 | 52,700 |
| November 24, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.9 | 109,200 |