0.46
-0.01499999(-3.19%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 0.48 | 0.46 | 0.46 | 0.49 | 0.46 | 286,418 |
| February 19, 2026 | 0.47 | 0.47 | 0.47 | 0.48 | 0.46 | 528,826 |
| February 18, 2026 | 0.42 | 0.45 | 0.45 | 0.46 | 0.42 | 660,661 |
| February 17, 2026 | 0.39 | 0.41 | 0.41 | 0.42 | 0.39 | 174,400 |
| February 13, 2026 | 0.42 | 0.39 | 0.39 | 0.42 | 0.38 | 145,100 |
| February 12, 2026 | 0.4 | 0.42 | 0.42 | 0.45 | 0.37 | 303,100 |
| February 11, 2026 | 0.4 | 0.4 | 0.4 | 0.41 | 0.39 | 126,725 |
| February 10, 2026 | 0.41 | 0.4 | 0.4 | 0.43 | 0.4 | 142,746 |
| February 09, 2026 | 0.37 | 0.4 | 0.4 | 0.45 | 0.37 | 516,800 |
| February 06, 2026 | 0.37 | 0.33 | 0.33 | 0.37 | 0.33 | 228,200 |
| February 05, 2026 | 0.36 | 0.37 | 0.37 | 0.37 | 0.35 | 174,800 |
| February 04, 2026 | 0.39 | 0.36 | 0.36 | 0.39 | 0.36 | 64,597 |
| February 03, 2026 | 0.37 | 0.37 | 0.37 | 0.38 | 0.36 | 102,500 |
| February 02, 2026 | 0.42 | 0.35 | 0.35 | 0.42 | 0.35 | 223,027 |
| January 30, 2026 | 0.35 | 0.41 | 0.41 | 0.41 | 0.35 | 317,612 |
| January 29, 2026 | 0.4 | 0.41 | 0.41 | 0.41 | 0.35 | 537,642 |
| January 28, 2026 | 0.36 | 0.4 | 0.4 | 0.4 | 0.34 | 226,271 |
| January 27, 2026 | 0.39 | 0.36 | 0.36 | 0.4 | 0.36 | 248,428 |
| January 26, 2026 | 0.35 | 0.39 | 0.39 | 0.45 | 0.35 | 1.36M |
| January 23, 2026 | 0.27 | 0.33 | 0.33 | 0.35 | 0.27 | 670,031 |
| January 22, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 53,006 |
| January 21, 2026 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 33,753 |
| January 20, 2026 | 0.26 | 0.25 | 0.25 | 0.26 | 0.25 | 84,800 |
| January 19, 2026 | 0.22 | 0.25 | 0.25 | 0.26 | 0.22 | 218,400 |
| January 16, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.22 | 289,400 |
| January 15, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 94,822 |
| January 14, 2026 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 389,423 |
| January 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 126,522 |
| January 12, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 293,345 |
| January 09, 2026 | 0.2 | 0.23 | 0.23 | 0.24 | 0.2 | 637,200 |
| January 08, 2026 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 235,817 |
| January 07, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 123,885 |
| January 06, 2026 | 0.17 | 0.18 | 0.18 | 0.19 | 0.17 | 264,477 |
| January 05, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.15 | 54,600 |
| January 02, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 70,725 |
| December 31, 2025 | 0.14 | 0.16 | 0.16 | 0.16 | 0.14 | 278,790 |
| December 30, 2025 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 66,000 |
| December 29, 2025 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 217,260 |
| December 23, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 106,001 |
| December 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 54,910 |
| December 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10,034 |
| December 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 72,782 |
| December 17, 2025 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 41,100 |
| December 16, 2025 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 272,146 |
| December 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1,000 |
| December 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7,000 |
| December 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8,699 |
| December 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10,000 |
| December 09, 2025 | 0.17 | 0.15 | 0.15 | 0.17 | 0.15 | 254,500 |
| December 08, 2025 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 85,016 |
| December 05, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11,600 |
| December 04, 2025 | 0.14 | 0.15 | 0.15 | 0.15 | 0.14 | 123,042 |
| December 03, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 49,002 |
| December 02, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| December 01, 2025 | 0.14 | 0.14 | 0.14 | 0.15 | 0.14 | 105,800 |
| November 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5,612 |
| November 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| November 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 501 |
| November 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1,400 |
| November 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 37,507 |