5.82
+0.29(+5.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.53 | 5.82 | 5.82 | 5.82 | 5.53 | 179,000 |
| February 19, 2026 | 5.41 | 5.53 | 5.53 | 5.55 | 5.25 | 230,934 |
| February 18, 2026 | 5.37 | 5.3 | 5.3 | 5.48 | 5.25 | 171,000 |
| February 17, 2026 | 5.36 | 5.3 | 5.3 | 5.68 | 5.23 | 326,600 |
| February 13, 2026 | 5.41 | 5.45 | 5.45 | 5.73 | 5.37 | 680,500 |
| February 12, 2026 | 5.78 | 5.44 | 5.44 | 5.84 | 5.35 | 791,200 |
| February 11, 2026 | 5.9 | 5.8 | 5.8 | 5.93 | 5.7 | 314,100 |
| February 10, 2026 | 6 | 5.82 | 5.82 | 6 | 5.64 | 476,816 |
| February 09, 2026 | 5.8 | 5.85 | 5.85 | 6.02 | 5.68 | 702,812 |
| February 06, 2026 | 5.69 | 5.82 | 5.82 | 5.9 | 5.4 | 647,300 |
| February 05, 2026 | 5.62 | 5.38 | 5.38 | 5.73 | 5.2 | 465,313 |
| February 04, 2026 | 5.89 | 5.63 | 5.63 | 6.07 | 5.5 | 352,100 |
| February 03, 2026 | 5.88 | 5.89 | 5.89 | 5.99 | 5.7 | 507,800 |
| February 02, 2026 | 5.74 | 5.76 | 5.76 | 5.84 | 5.49 | 498,500 |
| January 30, 2026 | 5.9 | 5.67 | 5.67 | 6.07 | 5.43 | 973,800 |
| January 29, 2026 | 6.64 | 6.18 | 6.18 | 6.64 | 5.93 | 904,300 |
| January 28, 2026 | 6.22 | 6.45 | 6.45 | 6.69 | 6.22 | 2.13M |
| January 27, 2026 | 6.05 | 5.97 | 5.97 | 6.24 | 5.8 | 671,000 |
| January 26, 2026 | 6.21 | 6.05 | 6.05 | 6.5 | 5.87 | 1.5M |
| January 23, 2026 | 6.25 | 6.16 | 6.16 | 6.33 | 6.01 | 831,633 |
| January 22, 2026 | 6.32 | 6.23 | 6.23 | 6.5 | 6.21 | 876,900 |
| January 21, 2026 | 6.3 | 6.31 | 6.31 | 6.45 | 6.15 | 1.04M |
| January 20, 2026 | 6.61 | 6.21 | 6.21 | 6.62 | 6.16 | 618,800 |
| January 19, 2026 | 6.23 | 6.56 | 6.56 | 6.75 | 6.23 | 401,400 |
| January 16, 2026 | 6.42 | 6.51 | 6.51 | 6.64 | 6 | 625,244 |
| January 15, 2026 | 6.3 | 6.39 | 6.39 | 6.69 | 6.22 | 797,000 |
| January 14, 2026 | 5.65 | 6.18 | 6.18 | 6.18 | 5.61 | 954,727 |
| January 13, 2026 | 5.5 | 5.51 | 5.51 | 5.65 | 5.47 | 657,000 |
| January 12, 2026 | 5.21 | 5.5 | 5.5 | 5.68 | 5.21 | 579,309 |
| January 09, 2026 | 5.05 | 5.15 | 5.15 | 5.23 | 5.03 | 138,238 |
| January 08, 2026 | 5.13 | 5.09 | 5.09 | 5.17 | 4.95 | 161,701 |
| January 07, 2026 | 5.25 | 5.12 | 5.12 | 5.25 | 4.84 | 363,421 |
| January 06, 2026 | 5.38 | 5.36 | 5.36 | 5.42 | 5.2 | 214,800 |
| January 05, 2026 | 5 | 5.19 | 5.19 | 5.5 | 4.91 | 499,700 |
| January 02, 2026 | 5.3 | 5.3 | 5.3 | 5.5 | 5.2 | 3.76M |
| December 31, 2025 | 5.3 | 5.3 | 5.3 | 5.4 | 5.1 | 1.77M |
| December 30, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5.2 | 2.56M |
| December 29, 2025 | 5.1 | 5.2 | 5.2 | 5.4 | 5.1 | 3.95M |
| December 23, 2025 | 4.7 | 4.75 | 4.75 | 4.75 | 4.6 | 2.79M |
| December 22, 2025 | 4.45 | 4.65 | 4.65 | 4.7 | 4.4 | 6.79M |
| December 19, 2025 | 4.15 | 4.4 | 4.4 | 4.4 | 4.15 | 2.45M |
| December 18, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.1 | 698,400 |
| December 17, 2025 | 4.35 | 4.2 | 4.2 | 4.35 | 4.15 | 1.19M |
| December 16, 2025 | 4.4 | 4.3 | 4.3 | 4.45 | 4.28 | 1.68M |
| December 15, 2025 | 4.35 | 4.3 | 4.3 | 4.5 | 4.25 | 8.71M |
| December 12, 2025 | 4.4 | 4.2 | 4.2 | 4.4 | 4.15 | 1.37M |
| December 11, 2025 | 4.3 | 4.3 | 4.3 | 4.35 | 4.2 | 1.71M |
| December 10, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.1 | 887,023 |
| December 09, 2025 | 4.15 | 4.22 | 4.22 | 4.35 | 4.15 | 843,300 |
| December 08, 2025 | 4.4 | 4 | 4 | 4.4 | 4 | 725,500 |
| December 05, 2025 | 4.3 | 4.3 | 4.3 | 4.45 | 4.3 | 95,911 |
| December 04, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.3 | 126,680 |
| December 03, 2025 | 4.2 | 4.35 | 4.35 | 4.45 | 4.2 | 101,350 |
| December 02, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.18 | 99,610 |
| December 01, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.25 | 244,033 |
| November 28, 2025 | 4.35 | 4.25 | 4.25 | 4.4 | 4.25 | 43,073 |
| November 27, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.2 | 19,620 |
| November 26, 2025 | 4.05 | 4.3 | 4.3 | 4.4 | 4.05 | 89,570 |
| November 25, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4.1 | 38,054 |
| November 24, 2025 | 4 | 4.05 | 4.05 | 4.1 | 4 | 37,883 |