5.34
-0.06(-1.11%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.36 | 5.34 | 5.34 | 5.41 | 5.23 | 6,906 |
| February 19, 2026 | 5.36 | 5.4 | 5.4 | 5.61 | 5.28 | 44,416 |
| February 18, 2026 | 5.2 | 5.34 | 5.34 | 5.39 | 5.05 | 41,310 |
| February 17, 2026 | 5.17 | 5.19 | 5.19 | 5.2 | 4.91 | 30,200 |
| February 13, 2026 | 5.03 | 5.16 | 5.16 | 5.17 | 5.01 | 5,700 |
| February 12, 2026 | 5.21 | 5.03 | 5.03 | 5.24 | 4.91 | 21,600 |
| February 11, 2026 | 5.06 | 5.21 | 5.21 | 5.22 | 5.05 | 20,900 |
| February 10, 2026 | 5.2 | 4.99 | 4.99 | 5.2 | 4.91 | 38,428 |
| February 09, 2026 | 5.23 | 5.21 | 5.21 | 5.28 | 5.19 | 6,726 |
| February 06, 2026 | 5.2 | 5.28 | 5.28 | 5.41 | 5.19 | 12,300 |
| February 05, 2026 | 5.3 | 5.19 | 5.19 | 5.35 | 5.14 | 24,900 |
| February 04, 2026 | 5.28 | 5.34 | 5.34 | 5.44 | 5.28 | 13,400 |
| February 03, 2026 | 5.36 | 5.3 | 5.3 | 5.48 | 5.25 | 35,727 |
| February 02, 2026 | 5.37 | 5.35 | 5.35 | 5.41 | 5.26 | 17,300 |
| January 30, 2026 | 5.28 | 5.45 | 5.45 | 5.49 | 5.26 | 22,300 |
| January 29, 2026 | 5.25 | 5.34 | 5.34 | 5.4 | 5.18 | 22,447 |
| January 28, 2026 | 5.28 | 5.21 | 5.21 | 5.32 | 5.13 | 28,600 |
| January 27, 2026 | 5.37 | 5.37 | 5.37 | 5.44 | 5.26 | 18,200 |
| January 26, 2026 | 5.42 | 5.46 | 5.46 | 5.51 | 5.27 | 11,910 |
| January 23, 2026 | 5.35 | 5.36 | 5.36 | 5.48 | 5.3 | 30,912 |
| January 22, 2026 | 5.35 | 5.22 | 5.22 | 5.35 | 5.18 | 17,840 |
| January 21, 2026 | 5.08 | 5.34 | 5.34 | 5.46 | 5.08 | 36,949 |
| January 20, 2026 | 5.09 | 5.05 | 5.05 | 5.27 | 5.04 | 31,643 |
| January 19, 2026 | 5.08 | 5.08 | 5.08 | 5.23 | 5.08 | 8,744 |
| January 16, 2026 | 4.99 | 5.06 | 5.06 | 5.1 | 4.93 | 15,949 |
| January 15, 2026 | 5.21 | 5 | 5 | 5.21 | 4.93 | 21,800 |
| January 14, 2026 | 5 | 5.16 | 5.16 | 5.17 | 5 | 28,230 |
| January 13, 2026 | 4.94 | 4.95 | 4.95 | 4.98 | 4.77 | 21,540 |
| January 12, 2026 | 4.73 | 4.73 | 4.73 | 4.82 | 4.68 | 21,800 |
| January 09, 2026 | 4.9 | 4.72 | 4.72 | 4.94 | 4.69 | 31,400 |
| January 08, 2026 | 4.8 | 4.81 | 4.81 | 4.82 | 4.65 | 22,300 |
| January 07, 2026 | 4.94 | 4.75 | 4.75 | 4.94 | 4.74 | 20,187 |
| January 06, 2026 | 5.19 | 4.94 | 4.94 | 5.21 | 4.94 | 34,800 |
| January 05, 2026 | 5.43 | 5.19 | 5.19 | 5.43 | 5.11 | 52,732 |
| January 02, 2026 | 5.42 | 5.41 | 5.41 | 5.45 | 5.36 | 20,713 |
| December 31, 2025 | 5.52 | 5.41 | 5.41 | 5.52 | 5.36 | 19,458 |
| December 30, 2025 | 5.51 | 5.54 | 5.54 | 5.57 | 5.51 | 5,312 |
| December 29, 2025 | 5.64 | 5.48 | 5.48 | 5.7 | 5.48 | 20,500 |
| December 23, 2025 | 5.11 | 5.42 | 5.42 | 5.46 | 5.11 | 14,300 |
| December 22, 2025 | 5.18 | 5.12 | 5.12 | 5.24 | 5.08 | 24,900 |
| December 19, 2025 | 5.29 | 5.21 | 5.21 | 5.36 | 5.18 | 15,227 |
| December 18, 2025 | 5.39 | 5.26 | 5.26 | 5.42 | 5.23 | 24,400 |
| December 17, 2025 | 5.39 | 5.4 | 5.4 | 5.43 | 5.16 | 46,031 |
| December 16, 2025 | 5.48 | 5.4 | 5.4 | 5.49 | 5.4 | 20,508 |
| December 15, 2025 | 5.58 | 5.49 | 5.49 | 5.58 | 5.44 | 25,043 |
| December 12, 2025 | 5.59 | 5.59 | 5.59 | 5.73 | 5.55 | 26,920 |
| December 11, 2025 | 5.53 | 5.6 | 5.6 | 5.62 | 5.44 | 17,323 |
| December 10, 2025 | 5.55 | 5.59 | 5.59 | 5.62 | 5.48 | 14,282 |
| December 09, 2025 | 5.46 | 5.52 | 5.52 | 5.57 | 5.4 | 14,700 |
| December 08, 2025 | 5.51 | 5.48 | 5.48 | 5.51 | 5.42 | 13,847 |
| December 05, 2025 | 5.66 | 5.57 | 5.57 | 5.91 | 5.54 | 28,720 |
| December 04, 2025 | 5.68 | 5.65 | 5.65 | 5.69 | 5.58 | 25,131 |
| December 03, 2025 | 5.57 | 5.69 | 5.69 | 5.73 | 5.51 | 12,700 |
| December 02, 2025 | 5.57 | 5.6 | 5.6 | 5.65 | 5.57 | 3,526 |
| December 01, 2025 | 5.61 | 5.65 | 5.65 | 5.71 | 5.6 | 8,300 |
| November 28, 2025 | 5.68 | 5.6 | 5.6 | 5.72 | 5.6 | 9,000 |
| November 27, 2025 | 5.69 | 5.71 | 5.71 | 5.76 | 5.69 | 1,300 |
| November 26, 2025 | 5.47 | 5.69 | 5.69 | 5.72 | 5.4 | 13,608 |
| November 25, 2025 | 5.45 | 5.47 | 5.47 | 5.48 | 5.23 | 17,319 |
| November 24, 2025 | 5.55 | 5.46 | 5.46 | 5.56 | 5.44 | 4,626 |