2.22
+0.04(+1.83%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.19 | 2.22 | 2.22 | 2.3 | 2.19 | 93,889 |
| February 19, 2026 | 2.15 | 2.18 | 2.18 | 2.25 | 2.12 | 14,035 |
| February 18, 2026 | 2.08 | 2.16 | 2.16 | 2.19 | 2.06 | 94,700 |
| February 17, 2026 | 1.98 | 2.06 | 2.06 | 2.06 | 1.98 | 86,600 |
| February 13, 2026 | 1.92 | 1.98 | 1.98 | 2.08 | 1.92 | 63,800 |
| February 12, 2026 | 1.78 | 2.01 | 2.01 | 2.15 | 1.78 | 442,000 |
| February 11, 2026 | 1.82 | 1.77 | 1.77 | 1.82 | 1.75 | 29,318 |
| February 10, 2026 | 1.75 | 1.8 | 1.8 | 1.83 | 1.73 | 22,618 |
| February 09, 2026 | 1.74 | 1.81 | 1.81 | 1.82 | 1.73 | 27,500 |
| February 06, 2026 | 1.71 | 1.72 | 1.72 | 1.75 | 1.67 | 48,845 |
| February 05, 2026 | 1.75 | 1.65 | 1.65 | 1.75 | 1.65 | 29,900 |
| February 04, 2026 | 1.88 | 1.75 | 1.75 | 1.88 | 1.71 | 35,142 |
| February 03, 2026 | 1.72 | 1.8 | 1.8 | 1.9 | 1.72 | 291,300 |
| February 02, 2026 | 1.63 | 1.74 | 1.74 | 1.75 | 1.63 | 71,600 |
| January 30, 2026 | 1.79 | 1.7 | 1.7 | 1.79 | 1.6 | 175,602 |
| January 29, 2026 | 1.75 | 1.75 | 1.75 | 1.81 | 1.74 | 49,700 |
| January 28, 2026 | 1.74 | 1.75 | 1.75 | 1.85 | 1.73 | 62,900 |
| January 27, 2026 | 1.75 | 1.71 | 1.71 | 1.76 | 1.7 | 22,300 |
| January 26, 2026 | 1.71 | 1.74 | 1.74 | 1.77 | 1.65 | 136,700 |
| January 23, 2026 | 1.7 | 1.67 | 1.67 | 1.8 | 1.57 | 100,520 |
| January 22, 2026 | 1.55 | 1.7 | 1.7 | 1.79 | 1.55 | 174,737 |
| January 21, 2026 | 1.6 | 1.57 | 1.57 | 1.64 | 1.55 | 114,345 |
| January 20, 2026 | 1.52 | 1.57 | 1.57 | 1.57 | 1.48 | 52,400 |
| January 19, 2026 | 1.5 | 1.5 | 1.5 | 1.51 | 1.5 | 5,400 |
| January 16, 2026 | 1.56 | 1.5 | 1.5 | 1.56 | 1.5 | 12,100 |
| January 15, 2026 | 1.6 | 1.58 | 1.58 | 1.63 | 1.55 | 14,700 |
| January 14, 2026 | 1.6 | 1.57 | 1.57 | 1.6 | 1.57 | 84,601 |
| January 13, 2026 | 1.6 | 1.64 | 1.64 | 1.68 | 1.6 | 7,112 |
| January 12, 2026 | 1.53 | 1.7 | 1.7 | 1.72 | 1.47 | 183,900 |
| January 09, 2026 | 1.52 | 1.52 | 1.52 | 1.55 | 1.45 | 82,928 |
| January 08, 2026 | 1.45 | 1.55 | 1.55 | 1.56 | 1.45 | 44,325 |
| January 07, 2026 | 1.52 | 1.49 | 1.49 | 1.54 | 1.48 | 41,302 |
| January 06, 2026 | 1.46 | 1.51 | 1.51 | 1.55 | 1.46 | 25,800 |
| January 05, 2026 | 1.45 | 1.48 | 1.48 | 1.58 | 1.41 | 94,600 |
| January 02, 2026 | 1.41 | 1.41 | 1.41 | 1.42 | 1.41 | 6,400 |
| December 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2,500 |
| December 30, 2025 | 1.42 | 1.42 | 1.42 | 1.46 | 1.4 | 41,148 |
| December 29, 2025 | 1.34 | 1.42 | 1.42 | 1.42 | 1.33 | 115,746 |
| December 23, 2025 | 1.35 | 1.3 | 1.3 | 1.35 | 1.29 | 26,808 |
| December 22, 2025 | 1.34 | 1.35 | 1.35 | 1.38 | 1.32 | 38,914 |
| December 19, 2025 | 1.31 | 1.32 | 1.32 | 1.36 | 1.31 | 25,400 |
| December 18, 2025 | 1.38 | 1.34 | 1.34 | 1.38 | 1.33 | 10,346 |
| December 17, 2025 | 1.42 | 1.35 | 1.35 | 1.42 | 1.31 | 20,900 |
| December 16, 2025 | 1.4 | 1.43 | 1.43 | 1.43 | 1.4 | 37,246 |
| December 15, 2025 | 1.41 | 1.4 | 1.4 | 1.41 | 1.37 | 38,700 |
| December 12, 2025 | 1.42 | 1.42 | 1.42 | 1.45 | 1.4 | 37,257 |
| December 11, 2025 | 1.35 | 1.38 | 1.38 | 1.42 | 1.33 | 257,800 |
| December 10, 2025 | 1.3 | 1.33 | 1.33 | 1.33 | 1.3 | 23,470 |
| December 09, 2025 | 1.27 | 1.28 | 1.28 | 1.33 | 1.27 | 84,105 |
| December 08, 2025 | 1.31 | 1.29 | 1.29 | 1.33 | 1.29 | 57,800 |
| December 05, 2025 | 1.33 | 1.31 | 1.31 | 1.33 | 1.3 | 13,601 |
| December 04, 2025 | 1.31 | 1.35 | 1.35 | 1.4 | 1.31 | 45,201 |
| December 03, 2025 | 1.19 | 1.32 | 1.32 | 1.32 | 1.18 | 130,600 |
| December 02, 2025 | 1.21 | 1.18 | 1.18 | 1.23 | 1.18 | 129,109 |
| December 01, 2025 | 1.22 | 1.22 | 1.22 | 1.24 | 1.19 | 115,300 |
| November 28, 2025 | 1.25 | 1.24 | 1.24 | 1.27 | 1.24 | 48,200 |
| November 27, 2025 | 1.25 | 1.24 | 1.24 | 1.26 | 1.24 | 19,200 |
| November 26, 2025 | 1.28 | 1.26 | 1.26 | 1.32 | 1.16 | 127,134 |
| November 25, 2025 | 1.26 | 1.23 | 1.23 | 1.31 | 1.22 | 74,508 |
| November 24, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.18 | 168,000 |