6.21
-0.12(-1.90%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.3 | 6.21 | 6.21 | 6.41 | 6.09 | 1.14M |
| February 19, 2026 | 6.17 | 6.33 | 6.33 | 6.38 | 6.01 | 1.58M |
| February 18, 2026 | 6.3 | 6.23 | 6.23 | 6.31 | 6.15 | 1.15M |
| February 17, 2026 | 6.17 | 6.2 | 6.2 | 6.28 | 5.97 | 1.04M |
| February 13, 2026 | 6.18 | 6.32 | 6.32 | 6.41 | 6.06 | 1.17M |
| February 12, 2026 | 6.44 | 6.18 | 6.18 | 6.44 | 6.07 | 1.17M |
| February 11, 2026 | 6.58 | 6.45 | 6.45 | 6.7 | 6.27 | 1.19M |
| February 10, 2026 | 6.54 | 6.43 | 6.43 | 6.62 | 6.39 | 1.09M |
| February 09, 2026 | 6.29 | 6.57 | 6.57 | 6.57 | 6.23 | 1.37M |
| February 06, 2026 | 6.18 | 6.37 | 6.37 | 6.41 | 6.16 | 1.23M |
| February 05, 2026 | 6.37 | 6.05 | 6.05 | 6.44 | 6.02 | 1.76M |
| February 04, 2026 | 7.13 | 6.61 | 6.61 | 7.14 | 6.38 | 2.15M |
| February 03, 2026 | 6.76 | 7.03 | 7.03 | 7.04 | 6.59 | 2.24M |
| February 02, 2026 | 6.63 | 6.48 | 6.48 | 6.98 | 6.46 | 1.9M |
| January 30, 2026 | 7.04 | 6.62 | 6.62 | 7.14 | 6.6 | 2.81M |
| January 29, 2026 | 7.91 | 7.31 | 7.31 | 7.98 | 7.16 | 2.47M |
| January 28, 2026 | 8.61 | 8.13 | 8.13 | 8.68 | 7.96 | 2.37M |
| January 27, 2026 | 8.05 | 8.53 | 8.53 | 8.55 | 7.92 | 1.7M |
| January 26, 2026 | 9.28 | 8.2 | 8.2 | 9.47 | 8.1 | 2.29M |
| January 23, 2026 | 8.88 | 8.8 | 8.8 | 9.17 | 8.45 | 2.29M |
| January 22, 2026 | 7.99 | 8.42 | 8.42 | 8.57 | 7.93 | 2.51M |
| January 21, 2026 | 8.2 | 7.84 | 7.84 | 8.38 | 7.54 | 1.89M |
| January 20, 2026 | 8.17 | 7.99 | 7.99 | 8.39 | 7.81 | 1.5M |
| January 19, 2026 | 8.06 | 8.1 | 8.1 | 8.18 | 8.02 | 692,932 |
| January 16, 2026 | 8.03 | 8.3 | 8.3 | 8.33 | 7.56 | 2.11M |
| January 15, 2026 | 8.31 | 8.15 | 8.15 | 8.34 | 8.02 | 1.75M |
| January 14, 2026 | 8.06 | 8.42 | 8.42 | 8.55 | 7.81 | 1.8M |
| January 13, 2026 | 8.31 | 8.1 | 8.1 | 8.31 | 7.84 | 1.53M |
| January 12, 2026 | 7.81 | 7.99 | 7.99 | 8.29 | 7.63 | 2.05M |
| January 09, 2026 | 7.77 | 7.49 | 7.49 | 7.83 | 7.38 | 1.62M |
| January 08, 2026 | 7.67 | 7.65 | 7.65 | 7.81 | 7.47 | 1.04M |
| January 07, 2026 | 7.58 | 7.77 | 7.77 | 7.85 | 7.48 | 1.26M |
| January 06, 2026 | 7.26 | 7.55 | 7.55 | 7.64 | 7.23 | 1.88M |
| January 05, 2026 | 6.71 | 7.19 | 7.19 | 7.26 | 6.62 | 2.13M |
| January 02, 2026 | 6.09 | 6.55 | 6.55 | 6.56 | 6.06 | 1.62M |
| December 31, 2025 | 6.02 | 5.97 | 5.97 | 6.08 | 5.94 | 1.24M |
| December 30, 2025 | 6.22 | 6.04 | 6.04 | 6.26 | 6.02 | 1.02M |
| December 29, 2025 | 6.31 | 6.2 | 6.2 | 6.34 | 6.15 | 1.04M |
| December 23, 2025 | 6.74 | 6.53 | 6.53 | 6.86 | 6.51 | 913,900 |
| December 22, 2025 | 6.7 | 6.74 | 6.74 | 7 | 6.64 | 1.31M |
| December 19, 2025 | 6.31 | 6.54 | 6.54 | 6.68 | 6.31 | 6.88M |
| December 18, 2025 | 6.39 | 6.24 | 6.24 | 6.53 | 6.15 | 1.39M |
| December 17, 2025 | 6.71 | 6.35 | 6.35 | 7.09 | 6.32 | 1.67M |
| December 16, 2025 | 6.54 | 6.6 | 6.6 | 6.92 | 6.54 | 938,830 |
| December 15, 2025 | 7.06 | 6.66 | 6.66 | 7.13 | 6.61 | 1.43M |
| December 12, 2025 | 7.4 | 7.04 | 7.04 | 7.43 | 6.87 | 1.44M |
| December 11, 2025 | 7.01 | 7.34 | 7.34 | 7.36 | 6.9 | 1.06M |
| December 10, 2025 | 7.3 | 7.11 | 7.11 | 7.36 | 6.95 | 1.38M |
| December 09, 2025 | 7.34 | 7.31 | 7.31 | 7.49 | 7.06 | 1.22M |
| December 08, 2025 | 7.43 | 7.38 | 7.38 | 7.69 | 7.19 | 1.3M |
| December 05, 2025 | 7.64 | 7.36 | 7.36 | 7.78 | 7.33 | 1.09M |
| December 04, 2025 | 7.33 | 7.6 | 7.6 | 7.65 | 7.16 | 1.07M |
| December 03, 2025 | 7.51 | 7.33 | 7.33 | 7.51 | 7.16 | 875,500 |
| December 02, 2025 | 7.58 | 7.55 | 7.55 | 7.6 | 7.34 | 778,324 |
| December 01, 2025 | 7.69 | 7.49 | 7.49 | 7.71 | 7.28 | 1.19M |
| November 28, 2025 | 7.46 | 7.89 | 7.89 | 7.89 | 7.38 | 1.35M |
| November 27, 2025 | 7.25 | 7.44 | 7.44 | 7.45 | 7.25 | 187,815 |
| November 26, 2025 | 7.25 | 7.38 | 7.38 | 7.48 | 7.25 | 1.22M |
| November 25, 2025 | 7.01 | 7.11 | 7.11 | 7.19 | 6.75 | 903,600 |
| November 24, 2025 | 6.68 | 6.89 | 6.89 | 6.9 | 6.6 | 2.43M |