5.72
+0.26(+4.76%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.47 | 5.72 | 5.72 | 5.72 | 5.32 | 39,247 |
| February 19, 2026 | 5.29 | 5.46 | 5.46 | 5.46 | 5.28 | 21,600 |
| February 18, 2026 | 5.4 | 5.2 | 5.2 | 5.43 | 5.2 | 33,300 |
| February 17, 2026 | 5.21 | 5.32 | 5.32 | 5.4 | 5.17 | 21,100 |
| February 13, 2026 | 5.21 | 5.4 | 5.4 | 5.41 | 5.21 | 16,766 |
| February 12, 2026 | 5.5 | 5.2 | 5.2 | 5.5 | 5.2 | 54,600 |
| February 11, 2026 | 5.4 | 5.5 | 5.5 | 5.55 | 5.33 | 55,722 |
| February 10, 2026 | 5.46 | 5.33 | 5.33 | 5.46 | 5.26 | 34,170 |
| February 09, 2026 | 5.64 | 5.43 | 5.43 | 5.64 | 5.35 | 46,222 |
| February 06, 2026 | 5.13 | 5.43 | 5.43 | 5.46 | 5.13 | 111,800 |
| February 05, 2026 | 5.35 | 5.12 | 5.12 | 5.38 | 5 | 164,232 |
| February 04, 2026 | 5.79 | 5.49 | 5.49 | 5.88 | 5.47 | 154,400 |
| February 03, 2026 | 5.75 | 5.5 | 5.5 | 5.75 | 5.5 | 63,935 |
| February 02, 2026 | 5.5 | 5.36 | 5.36 | 5.62 | 5.22 | 86,900 |
| January 30, 2026 | 5.62 | 5.57 | 5.57 | 5.76 | 5.3 | 142,828 |
| January 29, 2026 | 6.5 | 6.04 | 6.04 | 6.65 | 5.88 | 224,328 |
| January 28, 2026 | 6.05 | 6.3 | 6.3 | 6.48 | 5.95 | 420,021 |
| January 27, 2026 | 6.04 | 6.05 | 6.05 | 6.3 | 4.6 | 1.25M |
| January 26, 2026 | 6 | 5.84 | 5.84 | 6.35 | 5.65 | 246,000 |
| January 23, 2026 | 5.8 | 5.94 | 5.94 | 6.07 | 5.71 | 177,009 |
| January 22, 2026 | 5.39 | 5.56 | 5.56 | 5.81 | 5.39 | 163,835 |
| January 21, 2026 | 5.3 | 5.34 | 5.34 | 5.5 | 5.3 | 173,400 |
| January 20, 2026 | 5.25 | 5.29 | 5.29 | 5.4 | 5.16 | 196,620 |
| January 19, 2026 | 5.3 | 5.19 | 5.19 | 5.3 | 5.15 | 30,800 |
| January 16, 2026 | 5.35 | 5.25 | 5.25 | 5.35 | 5.16 | 79,242 |
| January 15, 2026 | 5.4 | 5.25 | 5.25 | 5.42 | 5.25 | 48,600 |
| January 14, 2026 | 5.49 | 5.45 | 5.45 | 5.49 | 5.39 | 65,500 |
| January 13, 2026 | 5.36 | 5.45 | 5.45 | 5.56 | 5.29 | 140,539 |
| January 12, 2026 | 5.32 | 5.32 | 5.32 | 5.4 | 5.12 | 72,500 |
| January 09, 2026 | 5.22 | 5.03 | 5.03 | 5.22 | 5.01 | 30,360 |
| January 08, 2026 | 5.69 | 5.2 | 5.2 | 5.7 | 5.09 | 90,116 |
| January 07, 2026 | 5.5 | 5.55 | 5.55 | 5.56 | 5.15 | 78,377 |
| January 06, 2026 | 5.3 | 5.5 | 5.5 | 5.69 | 5.28 | 48,106 |
| January 05, 2026 | 5.28 | 5.25 | 5.25 | 5.43 | 5.2 | 19,300 |
| January 02, 2026 | 5.53 | 5.28 | 5.28 | 5.53 | 5.03 | 19,921 |
| December 31, 2025 | 4.8 | 4.96 | 4.96 | 4.97 | 4.8 | 67,600 |
| December 30, 2025 | 4.69 | 4.87 | 4.87 | 4.87 | 4.66 | 24,200 |
| December 29, 2025 | 4.83 | 4.71 | 4.71 | 4.83 | 4.7 | 28,800 |
| December 23, 2025 | 4.75 | 4.9 | 4.9 | 4.9 | 4.7 | 43,779 |
| December 22, 2025 | 4.49 | 4.76 | 4.76 | 4.88 | 4.49 | 47,000 |
| December 19, 2025 | 4.5 | 4.5 | 4.5 | 4.6 | 4.49 | 13,063 |
| December 18, 2025 | 4.63 | 4.49 | 4.49 | 4.63 | 4.3 | 29,822 |
| December 17, 2025 | 4.54 | 4.68 | 4.68 | 4.7 | 4.54 | 45,804 |
| December 16, 2025 | 4.66 | 4.6 | 4.6 | 5.06 | 4.52 | 104,487 |
| December 15, 2025 | 4.82 | 4.8 | 4.8 | 5.02 | 4.66 | 79,400 |
| December 12, 2025 | 2.35 | 2.4 | 2.4 | 2.46 | 2.34 | 284,390 |
| December 11, 2025 | 2.26 | 2.31 | 2.31 | 2.35 | 2.25 | 162,902 |
| December 10, 2025 | 2.28 | 2.25 | 2.25 | 2.28 | 2.25 | 18,500 |
| December 09, 2025 | 2.27 | 2.27 | 2.27 | 2.3 | 2.27 | 45,000 |
| December 08, 2025 | 2.28 | 2.27 | 2.27 | 2.28 | 2.22 | 20,905 |
| December 05, 2025 | 2.34 | 2.28 | 2.28 | 2.35 | 2.06 | 103,800 |
| December 04, 2025 | 2.32 | 2.34 | 2.34 | 2.35 | 2.29 | 42,545 |
| December 03, 2025 | 2.29 | 2.35 | 2.35 | 2.38 | 2.29 | 100,800 |
| December 02, 2025 | 2.4 | 2.3 | 2.3 | 2.4 | 2.3 | 73,540 |
| December 01, 2025 | 2.4 | 2.37 | 2.37 | 2.41 | 2.36 | 336,241 |
| November 28, 2025 | 2.25 | 2.36 | 2.36 | 2.38 | 2.25 | 68,500 |
| November 27, 2025 | 2.23 | 2.25 | 2.25 | 2.25 | 2.2 | 32,337 |
| November 26, 2025 | 2.18 | 2.25 | 2.25 | 2.27 | 2.18 | 45,100 |
| November 25, 2025 | 2.18 | 2.17 | 2.17 | 2.18 | 2.14 | 186,100 |
| November 24, 2025 | 2.15 | 2.15 | 2.15 | 2.18 | 2.11 | 194,837 |