4.07
+0.01999977(+0.49%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.01 | 4.07 | 4.07 | 4.18 | 4 | 60,626 |
| February 19, 2026 | 4.03 | 4.05 | 4.05 | 4.07 | 4 | 61,300 |
| February 18, 2026 | 4.04 | 4.06 | 4.06 | 4.14 | 4.04 | 35,000 |
| February 17, 2026 | 4.04 | 4.1 | 4.1 | 4.1 | 4.03 | 727,200 |
| February 13, 2026 | 3.93 | 4.06 | 4.06 | 4.1 | 3.92 | 209,600 |
| February 12, 2026 | 4.09 | 4 | 4 | 4.11 | 3.95 | 143,453 |
| February 11, 2026 | 4.13 | 4.1 | 4.1 | 4.18 | 4.02 | 175,734 |
| February 10, 2026 | 4.22 | 4.15 | 4.15 | 4.23 | 4.15 | 51,400 |
| February 09, 2026 | 4.21 | 4.21 | 4.21 | 4.22 | 4.15 | 38,707 |
| February 06, 2026 | 4.08 | 4.21 | 4.21 | 4.23 | 4.08 | 158,113 |
| February 05, 2026 | 4.23 | 4.05 | 4.05 | 4.24 | 4.01 | 124,902 |
| February 04, 2026 | 4.36 | 4.27 | 4.27 | 4.36 | 4.07 | 164,922 |
| February 03, 2026 | 4.58 | 4.35 | 4.35 | 4.63 | 4.29 | 683,802 |
| February 02, 2026 | 4.48 | 4.6 | 4.6 | 4.65 | 4.48 | 56,207 |
| January 30, 2026 | 4.48 | 4.5 | 4.5 | 4.65 | 4.43 | 114,800 |
| January 29, 2026 | 4.8 | 4.61 | 4.61 | 4.85 | 4.61 | 555,106 |
| January 28, 2026 | 4.81 | 4.8 | 4.8 | 4.84 | 4.78 | 32,308 |
| January 27, 2026 | 4.79 | 4.8 | 4.8 | 4.86 | 4.73 | 279,405 |
| January 26, 2026 | 4.73 | 4.78 | 4.78 | 5 | 4.73 | 418,135 |
| January 23, 2026 | 4.6 | 4.85 | 4.85 | 4.91 | 4.5 | 768,241 |
| January 22, 2026 | 4.35 | 4.66 | 4.66 | 4.68 | 4.35 | 240,239 |
| January 21, 2026 | 4.42 | 4.37 | 4.37 | 4.44 | 4.32 | 122,709 |
| January 20, 2026 | 4.5 | 4.44 | 4.44 | 4.57 | 4.39 | 57,863 |
| January 19, 2026 | 4.51 | 4.49 | 4.49 | 4.55 | 4.42 | 39,500 |
| January 16, 2026 | 4.57 | 4.52 | 4.52 | 4.57 | 4.49 | 32,526 |
| January 15, 2026 | 4.81 | 4.57 | 4.57 | 4.98 | 4.55 | 97,300 |
| January 14, 2026 | 4.95 | 4.84 | 4.84 | 5.02 | 4.84 | 106,433 |
| January 13, 2026 | 4.98 | 4.95 | 4.95 | 5.01 | 4.91 | 112,200 |
| January 12, 2026 | 5.08 | 5.02 | 5.02 | 5.08 | 4.95 | 40,700 |
| January 09, 2026 | 5.06 | 5.08 | 5.08 | 5.2 | 5.03 | 53,600 |
| January 08, 2026 | 5.03 | 5.13 | 5.13 | 5.15 | 5.03 | 18,900 |
| January 07, 2026 | 5.05 | 5.05 | 5.05 | 5.15 | 5 | 74,600 |
| January 06, 2026 | 5 | 5 | 5 | 5.08 | 4.97 | 69,305 |
| January 05, 2026 | 5 | 5 | 5 | 5.02 | 4.9 | 74,149 |
| January 02, 2026 | 4.99 | 4.98 | 4.98 | 4.99 | 4.92 | 41,033 |
| December 31, 2025 | 4.99 | 4.92 | 4.92 | 4.99 | 4.87 | 40,200 |
| December 30, 2025 | 4.96 | 4.99 | 4.99 | 5.08 | 4.88 | 94,573 |
| December 29, 2025 | 4.99 | 4.96 | 4.96 | 5.05 | 4.92 | 79,600 |
| December 23, 2025 | 4.76 | 4.82 | 4.82 | 4.84 | 4.75 | 14,200 |
| December 22, 2025 | 4.81 | 4.76 | 4.76 | 4.91 | 4.75 | 57,400 |
| December 19, 2025 | 4.8 | 4.87 | 4.87 | 4.97 | 4.76 | 86,334 |
| December 18, 2025 | 4.69 | 4.76 | 4.76 | 4.83 | 4.69 | 74,300 |
| December 17, 2025 | 4.26 | 4.73 | 4.73 | 4.75 | 4.26 | 392,300 |
| December 16, 2025 | 4.28 | 4.27 | 4.27 | 4.3 | 4.17 | 122,900 |
| December 15, 2025 | 4.45 | 4.27 | 4.27 | 4.47 | 4.25 | 77,100 |
| December 12, 2025 | 4.58 | 4.4 | 4.4 | 4.6 | 4.38 | 51,885 |
| December 11, 2025 | 4.66 | 4.57 | 4.57 | 4.66 | 4.54 | 26,000 |
| December 10, 2025 | 4.55 | 4.54 | 4.54 | 4.61 | 4.5 | 45,400 |
| December 09, 2025 | 4.6 | 4.54 | 4.54 | 4.6 | 4.51 | 36,400 |
| December 08, 2025 | 4.78 | 4.56 | 4.56 | 4.78 | 4.52 | 78,396 |
| December 05, 2025 | 4.75 | 4.7 | 4.7 | 4.82 | 4.7 | 31,700 |
| December 04, 2025 | 4.74 | 4.72 | 4.72 | 4.8 | 4.7 | 62,100 |
| December 03, 2025 | 4.75 | 4.67 | 4.67 | 4.79 | 4.65 | 77,717 |
| December 02, 2025 | 4.65 | 4.72 | 4.72 | 4.76 | 4.62 | 171,125 |
| December 01, 2025 | 4.39 | 4.58 | 4.58 | 4.74 | 4.36 | 659,912 |
| November 28, 2025 | 4.35 | 4.45 | 4.45 | 4.53 | 4.35 | 46,274 |
| November 27, 2025 | 4.57 | 4.39 | 4.39 | 4.57 | 4.33 | 38,100 |
| November 26, 2025 | 4.15 | 4.31 | 4.31 | 4.36 | 4.15 | 112,732 |
| November 25, 2025 | 4.13 | 4.17 | 4.17 | 4.17 | 4.06 | 53,700 |
| November 24, 2025 | 4.18 | 4.15 | 4.15 | 4.24 | 4.07 | 155,114 |
