5.93
-0.04(-0.67%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.95 | 5.93 | 5.93 | 5.97 | 5.87 | 405,567 |
| February 19, 2026 | 5.9 | 5.97 | 5.97 | 5.98 | 5.88 | 536,010 |
| February 18, 2026 | 5.92 | 5.92 | 5.92 | 5.97 | 5.89 | 730,121 |
| February 17, 2026 | 5.76 | 5.89 | 5.89 | 5.93 | 5.74 | 872,415 |
| February 13, 2026 | 5.67 | 5.75 | 5.75 | 5.82 | 5.67 | 724,148 |
| February 12, 2026 | 5.79 | 5.69 | 5.69 | 5.79 | 5.64 | 641,574 |
| February 11, 2026 | 5.84 | 5.75 | 5.75 | 5.84 | 5.71 | 575,907 |
| February 10, 2026 | 5.74 | 5.83 | 5.83 | 5.85 | 5.74 | 493,186 |
| February 09, 2026 | 5.76 | 5.76 | 5.76 | 5.8 | 5.72 | 420,640 |
| February 06, 2026 | 5.75 | 5.78 | 5.78 | 5.8 | 5.72 | 549,312 |
| February 05, 2026 | 5.8 | 5.72 | 5.72 | 5.8 | 5.69 | 539,212 |
| February 04, 2026 | 5.72 | 5.8 | 5.8 | 5.84 | 5.68 | 886,190 |
| February 03, 2026 | 5.7 | 5.69 | 5.69 | 5.77 | 5.66 | 649,448 |
| February 02, 2026 | 5.58 | 5.72 | 5.72 | 5.73 | 5.58 | 1M |
| January 30, 2026 | 5.63 | 5.59 | 5.59 | 5.65 | 5.52 | 504,554 |
| January 29, 2026 | 5.74 | 5.65 | 5.62 | 5.76 | 5.64 | 582,905 |
| January 28, 2026 | 5.66 | 5.74 | 5.71 | 5.75 | 5.66 | 866,532 |
| January 27, 2026 | 5.57 | 5.67 | 5.67 | 5.7 | 5.57 | 928,587 |
| January 26, 2026 | 5.62 | 5.58 | 5.58 | 5.65 | 5.56 | 472,221 |
| January 23, 2026 | 5.59 | 5.6 | 5.6 | 5.66 | 5.56 | 646,085 |
| January 22, 2026 | 5.57 | 5.58 | 5.58 | 5.71 | 5.57 | 588,775 |
| January 21, 2026 | 5.58 | 5.58 | 5.58 | 5.62 | 5.56 | 520,249 |
| January 20, 2026 | 5.62 | 5.59 | 5.59 | 5.68 | 5.54 | 560,700 |
| January 19, 2026 | 5.65 | 5.65 | 5.65 | 5.69 | 5.64 | 363,404 |
| January 16, 2026 | 5.6 | 5.68 | 5.68 | 5.7 | 5.56 | 782,530 |
| January 15, 2026 | 5.58 | 5.62 | 5.62 | 5.65 | 5.53 | 831,155 |
| January 14, 2026 | 5.54 | 5.56 | 5.56 | 5.63 | 5.54 | 926,367 |
| January 13, 2026 | 5.53 | 5.54 | 5.54 | 5.58 | 5.48 | 815,028 |
| January 12, 2026 | 5.5 | 5.55 | 5.55 | 5.58 | 5.46 | 687,314 |
| January 09, 2026 | 5.49 | 5.55 | 5.55 | 5.59 | 5.46 | 731,713 |
| January 08, 2026 | 5.45 | 5.49 | 5.49 | 5.5 | 5.44 | 628,398 |
| January 07, 2026 | 5.32 | 5.44 | 5.44 | 5.5 | 5.3 | 1.54M |
| January 06, 2026 | 5.28 | 5.32 | 5.32 | 5.35 | 5.23 | 771,730 |
| January 05, 2026 | 5.17 | 5.26 | 5.26 | 5.29 | 5.15 | 857,813 |
| January 02, 2026 | 5.12 | 5.14 | 5.14 | 5.17 | 5.09 | 555,606 |
| December 31, 2025 | 5.09 | 5.11 | 5.11 | 5.11 | 5.04 | 458,112 |
| December 30, 2025 | 5.09 | 5.08 | 5.05 | 5.11 | 5.08 | 483,089 |
| December 29, 2025 | 5.09 | 5.08 | 5.05 | 5.1 | 5.06 | 516,491 |
| December 23, 2025 | 5.12 | 5.1 | 5.1 | 5.14 | 5.08 | 507,883 |
| December 22, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 5.12 | 414,722 |
| December 19, 2025 | 5.11 | 5.14 | 5.14 | 5.14 | 5.1 | 685,300 |
| December 18, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.11 | 478,228 |
| December 17, 2025 | 5.12 | 5.13 | 5.13 | 5.14 | 5.1 | 387,037 |
| December 16, 2025 | 5.14 | 5.13 | 5.13 | 5.19 | 5.12 | 494,460 |
| December 15, 2025 | 5.19 | 5.15 | 5.15 | 5.19 | 5.12 | 452,972 |
| December 12, 2025 | 5.15 | 5.16 | 5.16 | 5.19 | 5.14 | 933,747 |
| December 11, 2025 | 5.23 | 5.15 | 5.15 | 5.24 | 5.15 | 741,984 |
| December 10, 2025 | 5.22 | 5.23 | 5.23 | 5.26 | 5.2 | 343,772 |
| December 09, 2025 | 5.26 | 5.22 | 5.22 | 5.3 | 5.22 | 582,747 |
| December 08, 2025 | 5.3 | 5.24 | 5.24 | 5.3 | 5.23 | 362,505 |
| December 05, 2025 | 5.38 | 5.29 | 5.29 | 5.38 | 5.27 | 473,874 |
| December 04, 2025 | 5.4 | 5.34 | 5.34 | 5.43 | 5.33 | 454,002 |
| December 03, 2025 | 5.42 | 5.39 | 5.39 | 5.47 | 5.37 | 359,421 |
| December 02, 2025 | 5.35 | 5.42 | 5.42 | 5.44 | 5.34 | 457,259 |
| December 01, 2025 | 5.46 | 5.35 | 5.35 | 5.48 | 5.35 | 454,674 |
| November 28, 2025 | 5.42 | 5.48 | 5.48 | 5.53 | 5.38 | 663,541 |
| November 27, 2025 | 5.41 | 5.45 | 5.42 | 5.48 | 5.41 | 180,844 |
| November 26, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.4 | 591,499 |
| November 25, 2025 | 5.4 | 5.45 | 5.45 | 5.52 | 5.4 | 852,194 |
| November 24, 2025 | 5.28 | 5.39 | 5.39 | 5.41 | 5.28 | 824,126 |