3.65
-0.09(-2.41%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.75 | 3.65 | 3.65 | 3.75 | 3.58 | 651,331 |
| February 19, 2026 | 3.65 | 3.74 | 3.74 | 3.74 | 3.59 | 490,643 |
| February 18, 2026 | 3.59 | 3.59 | 3.59 | 3.66 | 3.48 | 596,400 |
| February 17, 2026 | 3.58 | 3.54 | 3.54 | 3.6 | 3.4 | 932,400 |
| February 13, 2026 | 3.76 | 3.68 | 3.68 | 3.85 | 3.64 | 1.04M |
| February 12, 2026 | 4 | 3.68 | 3.68 | 4.01 | 3.67 | 666,688 |
| February 11, 2026 | 4.14 | 4.02 | 4.02 | 4.14 | 3.79 | 1.11M |
| February 10, 2026 | 4.07 | 3.98 | 3.98 | 4.07 | 3.91 | 1.28M |
| February 09, 2026 | 3.83 | 3.99 | 3.99 | 4.04 | 3.8 | 1.53M |
| February 06, 2026 | 3.7 | 3.81 | 3.81 | 3.85 | 3.7 | 674,600 |
| February 05, 2026 | 3.76 | 3.61 | 3.61 | 3.82 | 3.61 | 627,261 |
| February 04, 2026 | 4 | 3.95 | 3.95 | 4.08 | 3.76 | 756,047 |
| February 03, 2026 | 3.98 | 3.9 | 3.9 | 4 | 3.76 | 1.13M |
| February 02, 2026 | 3.78 | 3.75 | 3.75 | 3.95 | 3.72 | 1.19M |
| January 30, 2026 | 3.94 | 3.73 | 3.73 | 4.04 | 3.7 | 2.12M |
| January 29, 2026 | 4.63 | 4.22 | 4.22 | 4.63 | 4.1 | 1.38M |
| January 28, 2026 | 4.59 | 4.5 | 4.5 | 4.62 | 4.37 | 729,834 |
| January 27, 2026 | 4.58 | 4.51 | 4.51 | 4.64 | 4.36 | 839,425 |
| January 26, 2026 | 4.89 | 4.58 | 4.58 | 4.89 | 4.55 | 1.02M |
| January 23, 2026 | 4.85 | 4.69 | 4.69 | 4.89 | 4.59 | 1.02M |
| January 22, 2026 | 4.22 | 4.78 | 4.78 | 4.78 | 4.22 | 2.07M |
| January 21, 2026 | 4.4 | 4.24 | 4.24 | 4.42 | 4.16 | 735,005 |
| January 20, 2026 | 4.18 | 4.34 | 4.34 | 4.37 | 4.11 | 1.1M |
| January 19, 2026 | 4.15 | 4.12 | 4.12 | 4.19 | 4.02 | 431,000 |
| January 16, 2026 | 4.1 | 4.09 | 4.09 | 4.11 | 3.91 | 963,720 |
| January 15, 2026 | 4.15 | 4.15 | 4.15 | 4.2 | 4.08 | 311,300 |
| January 14, 2026 | 4.26 | 4.21 | 4.21 | 4.26 | 4.06 | 710,000 |
| January 13, 2026 | 4.4 | 4.13 | 4.13 | 4.45 | 4.11 | 1.11M |
| January 12, 2026 | 4.3 | 4.4 | 4.4 | 4.5 | 4.29 | 1.09M |
| January 09, 2026 | 4.18 | 4.2 | 4.2 | 4.24 | 4.13 | 354,104 |
| January 08, 2026 | 4.2 | 4.18 | 4.18 | 4.23 | 4.07 | 459,611 |
| January 07, 2026 | 4.19 | 4.28 | 4.28 | 4.3 | 4.04 | 648,402 |
| January 06, 2026 | 4.29 | 4.25 | 4.25 | 4.3 | 4.14 | 740,279 |
| January 05, 2026 | 4.2 | 4.24 | 4.24 | 4.44 | 4.18 | 827,329 |
| January 02, 2026 | 4.18 | 4.13 | 4.13 | 4.26 | 3.99 | 564,110 |
| December 31, 2025 | 4.2 | 4.06 | 4.06 | 4.2 | 4.06 | 542,400 |
| December 30, 2025 | 4.16 | 4.21 | 4.21 | 4.34 | 4.07 | 588,700 |
| December 29, 2025 | 4.26 | 4.05 | 4.05 | 4.3 | 4.04 | 723,200 |
| December 23, 2025 | 4.4 | 4.28 | 4.28 | 4.46 | 4.25 | 1.18M |
| December 22, 2025 | 4.2 | 4.35 | 4.35 | 4.53 | 4.19 | 1.81M |
| December 19, 2025 | 3.59 | 3.94 | 3.94 | 3.94 | 3.56 | 1.76M |
| December 18, 2025 | 3.7 | 3.58 | 3.58 | 3.74 | 3.55 | 530,900 |
| December 17, 2025 | 3.77 | 3.73 | 3.73 | 3.85 | 3.7 | 460,762 |
| December 16, 2025 | 3.76 | 3.7 | 3.7 | 3.82 | 3.64 | 541,200 |
| December 15, 2025 | 4.01 | 3.8 | 3.8 | 4.01 | 3.75 | 481,800 |
| December 12, 2025 | 3.91 | 3.93 | 3.93 | 4.03 | 3.83 | 668,682 |
| December 11, 2025 | 3.91 | 3.85 | 3.85 | 3.96 | 3.85 | 832,934 |
| December 10, 2025 | 3.92 | 3.91 | 3.91 | 3.96 | 3.74 | 804,400 |
| December 09, 2025 | 3.83 | 3.86 | 3.86 | 4 | 3.81 | 1.01M |
| December 08, 2025 | 4.02 | 3.92 | 3.92 | 4.2 | 3.77 | 2.07M |
| December 05, 2025 | 4.2 | 4.31 | 4.31 | 4.54 | 4.2 | 1.28M |
| December 04, 2025 | 4.1 | 4.18 | 4.18 | 4.22 | 4.03 | 855,324 |
| December 03, 2025 | 3.9 | 4.15 | 4.15 | 4.16 | 3.9 | 1.07M |
| December 02, 2025 | 3.93 | 3.88 | 3.88 | 3.96 | 3.78 | 770,243 |
| December 01, 2025 | 3.44 | 3.97 | 3.97 | 4.05 | 3.41 | 2.28M |
| November 28, 2025 | 3.25 | 3.31 | 3.31 | 3.38 | 3.23 | 1.23M |
| November 27, 2025 | 3.19 | 3.26 | 3.26 | 3.27 | 3.17 | 312,620 |
| November 26, 2025 | 3.18 | 3.19 | 3.19 | 3.26 | 3.17 | 445,119 |
| November 25, 2025 | 3.15 | 3.13 | 3.13 | 3.19 | 3.11 | 654,785 |
| November 24, 2025 | 2.93 | 3.1 | 3.1 | 3.14 | 2.93 | 512,721 |