4.49
+0.07(+1.58%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.41 | 4.49 | 4.49 | 4.49 | 4.38 | 15,438 |
| February 19, 2026 | 4.4 | 4.42 | 4.42 | 4.43 | 4.23 | 6,061 |
| February 18, 2026 | 4.3 | 4.45 | 4.45 | 4.5 | 4.22 | 13,928 |
| February 17, 2026 | 4.41 | 4.37 | 4.37 | 4.45 | 3.94 | 6,168 |
| February 13, 2026 | 4.43 | 4.45 | 4.45 | 4.5 | 4.34 | 2,213 |
| February 12, 2026 | 4.46 | 4.35 | 4.35 | 4.5 | 4.22 | 14,468 |
| February 11, 2026 | 4.5 | 4.45 | 4.45 | 4.5 | 4.39 | 10,172 |
| February 10, 2026 | 4.23 | 4.35 | 4.35 | 4.35 | 4.23 | 6,602 |
| February 09, 2026 | 4.25 | 4.23 | 4.23 | 4.3 | 4.12 | 16,593 |
| February 06, 2026 | 4.07 | 4.11 | 4.11 | 4.14 | 4.07 | 14,116 |
| February 05, 2026 | 4.12 | 4.05 | 4.05 | 4.17 | 4.05 | 17,753 |
| February 04, 2026 | 4.25 | 4.19 | 4.19 | 4.33 | 4.19 | 13,229 |
| February 03, 2026 | 4.17 | 4.17 | 4.17 | 4.18 | 4.14 | 2,858 |
| February 02, 2026 | 4.14 | 4.09 | 4.09 | 4.14 | 4.06 | 3,937 |
| January 30, 2026 | 4.21 | 4.14 | 4.14 | 4.31 | 4.09 | 23,967 |
| January 29, 2026 | 4.66 | 4.51 | 4.5 | 4.67 | 4.48 | 9,218 |
| January 28, 2026 | 4.55 | 4.66 | 4.65 | 4.66 | 4.42 | 34,266 |
| January 27, 2026 | 4.48 | 4.48 | 4.47 | 4.48 | 4.4 | 3,325 |
| January 26, 2026 | 4.4 | 4.5 | 4.49 | 4.56 | 4.39 | 75,842 |
| January 23, 2026 | 4.34 | 4.42 | 4.41 | 4.45 | 4.29 | 65,766 |
| January 22, 2026 | 4.07 | 4.3 | 4.3 | 4.3 | 4.07 | 51,509 |
| January 21, 2026 | 4.35 | 4.19 | 4.19 | 4.35 | 4.13 | 42,265 |
| January 20, 2026 | 4.25 | 4.31 | 4.31 | 4.4 | 4.25 | 7,992 |
| January 19, 2026 | 5.04 | 4.22 | 4.22 | 5.05 | 4.22 | 5,878 |
| January 16, 2026 | 4.08 | 4.06 | 4.06 | 4.08 | 4.05 | 3,279 |
| January 15, 2026 | 4.05 | 4.08 | 4.08 | 4.21 | 4.05 | 9,920 |
| January 14, 2026 | 3.96 | 4.2 | 4.2 | 4.2 | 3.96 | 2,875 |
| January 13, 2026 | 4 | 4.02 | 4.02 | 4.02 | 3.95 | 3,904 |
| January 12, 2026 | 3.86 | 4.02 | 4.02 | 4.06 | 3.86 | 5,746 |
| January 09, 2026 | 3.78 | 3.82 | 3.82 | 3.82 | 3.75 | 9,805 |
| January 08, 2026 | 3.77 | 3.74 | 3.74 | 3.77 | 3.74 | 1,804 |
| January 07, 2026 | 3.8 | 3.65 | 3.65 | 3.8 | 3.45 | 24,003 |
| January 06, 2026 | 3.77 | 3.82 | 3.82 | 3.83 | 3.77 | 13,600 |
| January 05, 2026 | 3.81 | 3.87 | 3.87 | 3.9 | 3.81 | 3,575 |
| January 02, 2026 | 3.89 | 3.77 | 3.77 | 3.89 | 3.71 | 3,060 |
| December 31, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 73 |
| December 30, 2025 | 3.81 | 3.81 | 3.8 | 3.81 | 3.81 | 214 |
| December 29, 2025 | 3.61 | 3.8 | 3.79 | 3.85 | 3.61 | 4,206 |
| December 23, 2025 | 3.77 | 3.79 | 3.79 | 3.79 | 3.72 | 4,007 |
| December 22, 2025 | 3.68 | 3.78 | 3.78 | 3.81 | 3.68 | 13,536 |
| December 19, 2025 | 3.54 | 3.65 | 3.65 | 3.65 | 3.5 | 7,560 |
| December 18, 2025 | 3.53 | 3.6 | 3.6 | 3.6 | 3.53 | 2,065 |
| December 17, 2025 | 3.38 | 3.5 | 3.5 | 3.5 | 3.38 | 8,946 |
| December 16, 2025 | 3.33 | 3.32 | 3.32 | 3.34 | 3.32 | 2,610 |
| December 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 163 |
| December 12, 2025 | 3.45 | 3.47 | 3.47 | 3.55 | 3.43 | 14,499 |
| December 11, 2025 | 2.76 | 3.43 | 3.43 | 3.44 | 2.76 | 18,435 |
| December 10, 2025 | 3.39 | 3.42 | 3.42 | 3.42 | 3.39 | 3,400 |
| December 09, 2025 | 3.33 | 3.35 | 3.35 | 3.35 | 3.31 | 5,800 |
| December 08, 2025 | 3.3 | 3.33 | 3.33 | 3.33 | 3.3 | 707 |
| December 05, 2025 | 3.33 | 3.38 | 3.38 | 3.38 | 3.33 | 10,239 |
| December 04, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 103 |
| December 03, 2025 | 3.29 | 3.34 | 3.34 | 3.34 | 3.29 | 12,213 |
| December 02, 2025 | 3.36 | 3.29 | 3.29 | 3.36 | 3.26 | 11,710 |
| December 01, 2025 | 3.38 | 3.35 | 3.35 | 3.38 | 3.32 | 14,421 |
| November 28, 2025 | 3.3 | 3.37 | 3.37 | 3.37 | 3.3 | 30,133 |
| November 27, 2025 | 3.27 | 3.27 | 3.26 | 3.27 | 3.25 | 508 |
| November 26, 2025 | 3.17 | 3.3 | 3.29 | 3.3 | 3.17 | 18,576 |
| November 25, 2025 | 3.15 | 3.18 | 3.18 | 3.2 | 3.15 | 23,815 |
| November 24, 2025 | 3.04 | 3.09 | 3.09 | 3.14 | 3.04 | 5,200 |