6.02
+0.17(+2.91%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.8 | 6.02 | 6.02 | 6.03 | 5.8 | 69,341 |
| February 19, 2026 | 5.65 | 5.85 | 5.85 | 5.85 | 5.55 | 72,206 |
| February 18, 2026 | 5.55 | 5.7 | 5.7 | 5.76 | 5.54 | 32,600 |
| February 17, 2026 | 5.8 | 5.55 | 5.55 | 5.8 | 5.51 | 63,900 |
| February 13, 2026 | 5.59 | 5.74 | 5.74 | 5.85 | 5.58 | 39,347 |
| February 12, 2026 | 5.63 | 5.6 | 5.6 | 5.65 | 5.45 | 33,100 |
| February 11, 2026 | 5.5 | 5.55 | 5.55 | 5.56 | 5.3 | 59,825 |
| February 10, 2026 | 5.36 | 5.4 | 5.4 | 5.68 | 5.3 | 84,200 |
| February 09, 2026 | 5.45 | 5.35 | 5.35 | 5.55 | 5.3 | 80,800 |
| February 06, 2026 | 5.28 | 5.35 | 5.35 | 5.49 | 5.25 | 101,021 |
| February 05, 2026 | 5.74 | 5.26 | 5.26 | 5.74 | 5.21 | 139,700 |
| February 04, 2026 | 5.66 | 5.75 | 5.75 | 5.79 | 5.55 | 60,122 |
| February 03, 2026 | 5.65 | 5.79 | 5.79 | 5.86 | 5.45 | 70,826 |
| February 02, 2026 | 5.32 | 5.68 | 5.68 | 5.7 | 5.11 | 165,400 |
| January 30, 2026 | 5.6 | 5.44 | 5.44 | 5.75 | 5.32 | 159,700 |
| January 29, 2026 | 5.8 | 5.6 | 5.6 | 5.9 | 5.51 | 121,900 |
| January 28, 2026 | 6.2 | 5.89 | 5.89 | 6.2 | 5.65 | 223,913 |
| January 27, 2026 | 6.54 | 6.25 | 6.25 | 6.54 | 6.08 | 93,700 |
| January 26, 2026 | 6.84 | 6.52 | 6.52 | 6.86 | 6.52 | 119,822 |
| January 23, 2026 | 7.1 | 6.86 | 6.86 | 7.15 | 6.71 | 127,904 |
| January 22, 2026 | 7.15 | 7.14 | 7.14 | 7.35 | 7.06 | 87,229 |
| January 21, 2026 | 7.11 | 7.15 | 7.15 | 7.28 | 6.95 | 96,100 |
| January 20, 2026 | 7.35 | 7.21 | 7.21 | 7.55 | 7.21 | 117,022 |
| January 19, 2026 | 7.85 | 7.31 | 7.31 | 7.85 | 7.24 | 70,907 |
| January 16, 2026 | 7.5 | 7.67 | 7.67 | 7.85 | 7.5 | 69,300 |
| January 15, 2026 | 7.7 | 7.54 | 7.54 | 7.7 | 7.4 | 48,009 |
| January 14, 2026 | 7.55 | 7.64 | 7.64 | 7.65 | 7.25 | 47,900 |
| January 13, 2026 | 7.8 | 7.49 | 7.49 | 7.8 | 7.16 | 143,070 |
| January 12, 2026 | 8.1 | 7.79 | 7.79 | 8.1 | 7.73 | 111,100 |
| January 09, 2026 | 8.2 | 7.94 | 7.94 | 8.24 | 7.79 | 50,105 |
| January 08, 2026 | 8.49 | 8.08 | 8.08 | 8.49 | 7.7 | 291,552 |
| January 07, 2026 | 7.46 | 7.82 | 7.82 | 8.11 | 7.31 | 130,426 |
| January 06, 2026 | 7.9 | 7.66 | 7.66 | 8 | 6.98 | 279,818 |
| January 05, 2026 | 8.14 | 8 | 8 | 8.28 | 7.66 | 150,000 |
| January 02, 2026 | 7.9 | 7.93 | 7.93 | 8.25 | 7.54 | 146,108 |
| December 31, 2025 | 6.85 | 7.68 | 7.68 | 7.7 | 6.42 | 197,231 |
| December 30, 2025 | 7.38 | 6.91 | 6.91 | 7.38 | 6.87 | 24,900 |
| December 29, 2025 | 7.18 | 7 | 7 | 7.6 | 6.83 | 83,700 |
| December 23, 2025 | 7 | 6.9 | 6.9 | 7.19 | 6.67 | 205,334 |
| December 22, 2025 | 6.25 | 6.85 | 6.85 | 6.85 | 6.23 | 164,100 |
| December 19, 2025 | 6.17 | 6.25 | 6.25 | 6.25 | 6.15 | 51,100 |
| December 18, 2025 | 6.05 | 6.16 | 6.16 | 6.53 | 6 | 202,318 |
| December 17, 2025 | 5.75 | 6 | 6 | 6.18 | 5.66 | 58,800 |
| December 16, 2025 | 5.84 | 5.8 | 5.8 | 5.86 | 5.65 | 58,516 |
| December 15, 2025 | 5.95 | 5.8 | 5.8 | 6 | 5.78 | 60,000 |
| December 12, 2025 | 6.1 | 6 | 6 | 6.25 | 5.93 | 85,443 |
| December 11, 2025 | 5.9 | 6.05 | 6.05 | 6.25 | 5.79 | 145,200 |
| December 10, 2025 | 5.92 | 5.86 | 5.86 | 5.97 | 5.76 | 61,600 |
| December 09, 2025 | 5.7 | 5.95 | 5.95 | 6.01 | 5.69 | 78,617 |
| December 08, 2025 | 5.9 | 5.77 | 5.77 | 5.9 | 5.6 | 49,546 |
| December 05, 2025 | 5.77 | 5.8 | 5.8 | 5.99 | 5.75 | 70,656 |
| December 04, 2025 | 6.09 | 5.77 | 5.77 | 6.38 | 5.72 | 236,851 |
| December 03, 2025 | 5.9 | 6.16 | 6.16 | 6.58 | 5.75 | 392,598 |
| December 02, 2025 | 5.89 | 5.95 | 5.95 | 6.11 | 5.65 | 119,817 |
| December 01, 2025 | 5.9 | 5.8 | 5.8 | 5.9 | 5.34 | 157,149 |
| November 28, 2025 | 5.16 | 5.95 | 5.95 | 6.45 | 5.16 | 356,000 |
| November 27, 2025 | 5.43 | 5.31 | 5.31 | 5.59 | 5.25 | 117,286 |
| November 26, 2025 | 4.3 | 5.47 | 5.47 | 5.59 | 4.3 | 497,000 |
| November 25, 2025 | 4.63 | 4.38 | 4.38 | 4.65 | 4.21 | 186,147 |
| November 24, 2025 | 4.25 | 4.45 | 4.45 | 4.54 | 4.02 | 305,020 |