5.41
+0.31(+6.08%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.01 | 5.41 | 5.41 | 5.55 | 4.97 | 94,600 |
| February 19, 2026 | 5 | 5.1 | 5.1 | 5.15 | 4.83 | 33,100 |
| February 18, 2026 | 4.99 | 4.95 | 4.95 | 5.12 | 4.94 | 93,200 |
| February 17, 2026 | 5.25 | 4.95 | 4.95 | 5.25 | 4.82 | 128,347 |
| February 13, 2026 | 5.16 | 5.23 | 5.23 | 5.43 | 5.16 | 146,633 |
| February 12, 2026 | 5.39 | 5.22 | 5.22 | 5.39 | 4.99 | 166,126 |
| February 11, 2026 | 5.3 | 5.25 | 5.25 | 5.49 | 4.97 | 624,100 |
| February 10, 2026 | 4.95 | 4.88 | 4.88 | 5 | 4.76 | 226,001 |
| February 09, 2026 | 5.05 | 4.9 | 4.9 | 5.05 | 4.85 | 194,623 |
| February 06, 2026 | 4.91 | 4.84 | 4.84 | 5.1 | 4.8 | 95,502 |
| February 05, 2026 | 5.25 | 4.85 | 4.85 | 5.46 | 4.85 | 118,100 |
| February 04, 2026 | 6.07 | 5.76 | 5.76 | 6.16 | 5.2 | 245,314 |
| February 03, 2026 | 5.86 | 6 | 6 | 6.09 | 5.65 | 173,304 |
| February 02, 2026 | 5.9 | 5.79 | 5.79 | 6.02 | 5.77 | 63,707 |
| January 30, 2026 | 6.57 | 6.01 | 6.01 | 6.57 | 5.77 | 148,400 |
| January 29, 2026 | 6.21 | 6.74 | 6.74 | 7.28 | 6.13 | 440,781 |
| January 28, 2026 | 6.05 | 6.07 | 6.07 | 6.28 | 5.95 | 228,600 |
| January 27, 2026 | 6.18 | 6.05 | 6.05 | 6.2 | 5.92 | 652,735 |
| January 26, 2026 | 6.21 | 6.09 | 6.09 | 6.76 | 6.05 | 234,900 |
| January 23, 2026 | 5.8 | 6.01 | 6.01 | 6.16 | 5.71 | 245,607 |
| January 22, 2026 | 5.84 | 5.75 | 5.75 | 6 | 5.75 | 28,134 |
| January 21, 2026 | 5.84 | 5.84 | 5.84 | 5.98 | 5.8 | 45,586 |
| January 20, 2026 | 5.8 | 5.84 | 5.84 | 5.9 | 5.64 | 33,724 |
| January 19, 2026 | 5.81 | 5.79 | 5.79 | 5.9 | 5.75 | 22,900 |
| January 16, 2026 | 5.99 | 5.81 | 5.81 | 5.99 | 5.79 | 31,334 |
| January 15, 2026 | 6.08 | 5.98 | 5.98 | 6.1 | 5.9 | 97,100 |
| January 14, 2026 | 6 | 6.08 | 6.08 | 6.08 | 5.79 | 60,490 |
| January 13, 2026 | 5.85 | 6 | 6 | 6.3 | 5.85 | 286,132 |
| January 12, 2026 | 5.8 | 5.85 | 5.85 | 5.92 | 5.75 | 94,600 |
| January 09, 2026 | 5.31 | 5.6 | 5.6 | 5.6 | 5.3 | 49,950 |
| January 08, 2026 | 5.59 | 5.35 | 5.35 | 5.59 | 5.25 | 44,460 |
| January 07, 2026 | 5.22 | 5.52 | 5.52 | 5.61 | 4.96 | 153,600 |
| January 06, 2026 | 5 | 5.25 | 5.25 | 5.29 | 4.98 | 125,600 |
| January 05, 2026 | 4.98 | 5 | 5 | 5.11 | 4.68 | 138,300 |
| January 02, 2026 | 4.83 | 4.9 | 4.9 | 5 | 4.75 | 87,300 |
| December 31, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.75 | 34,774 |
| December 30, 2025 | 4.73 | 4.94 | 4.94 | 5.05 | 4.65 | 91,438 |
| December 29, 2025 | 4.7 | 4.72 | 4.72 | 4.8 | 4.7 | 47,300 |
| December 23, 2025 | 4.59 | 4.69 | 4.69 | 4.69 | 4.56 | 7,218 |
| December 22, 2025 | 4.65 | 4.59 | 4.59 | 4.72 | 4.32 | 166,000 |
| December 19, 2025 | 4.3 | 4.55 | 4.55 | 4.7 | 4.3 | 399,700 |
| December 18, 2025 | 4.34 | 4.28 | 4.28 | 4.34 | 4.22 | 41,801 |
| December 17, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.01 | 34,300 |
| December 16, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.27 | 15,800 |
| December 15, 2025 | 4.4 | 4.38 | 4.38 | 4.43 | 4.3 | 106,400 |
| December 12, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.35 | 39,172 |
| December 11, 2025 | 4.49 | 4.4 | 4.4 | 4.49 | 4.36 | 49,200 |
| December 10, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.37 | 90,102 |
| December 09, 2025 | 4.3 | 4.45 | 4.45 | 4.45 | 4.3 | 433,000 |
| December 08, 2025 | 4.44 | 4.27 | 4.27 | 4.44 | 4.2 | 19,900 |
| December 05, 2025 | 4.34 | 4.4 | 4.4 | 4.46 | 4.34 | 68,325 |
| December 04, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4.28 | 30,567 |
| December 03, 2025 | 4.18 | 4.35 | 4.35 | 4.35 | 4.17 | 77,550 |
| December 02, 2025 | 4.05 | 4.08 | 4.08 | 4.3 | 4.03 | 467,629 |
| December 01, 2025 | 4.06 | 3.97 | 3.97 | 4.06 | 3.9 | 17,300 |
| November 28, 2025 | 4.1 | 3.99 | 3.99 | 4.14 | 3.91 | 176,601 |
| November 27, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.08 | 14,400 |
| November 26, 2025 | 4.05 | 4.02 | 4.02 | 4.06 | 3.95 | 23,130 |
| November 25, 2025 | 4.1 | 3.95 | 3.95 | 4.1 | 3.85 | 36,807 |
| November 24, 2025 | 3.87 | 4.02 | 4.02 | 4.15 | 3.87 | 254,800 |