4.36
-0.14(-3.11%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.59 | 4.36 | 4.36 | 4.59 | 4.36 | 9,200 |
| February 19, 2026 | 4.4 | 4.5 | 4.5 | 4.6 | 4.4 | 33,663 |
| February 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | 16,200 |
| February 17, 2026 | 4 | 4.3 | 4.3 | 4.4 | 3.78 | 22,300 |
| February 13, 2026 | 4.46 | 4.35 | 4.35 | 4.46 | 4.05 | 26,014 |
| February 12, 2026 | 4.39 | 4.47 | 4.47 | 4.52 | 4.28 | 27,134 |
| February 11, 2026 | 4.39 | 4.3 | 4.3 | 4.4 | 4.2 | 17,700 |
| February 10, 2026 | 4.16 | 4.4 | 4.4 | 4.4 | 4.16 | 55,400 |
| February 09, 2026 | 3.31 | 4.25 | 4.25 | 4.25 | 3.31 | 60,625 |
| February 06, 2026 | 3.35 | 3.3 | 3.3 | 3.35 | 3.26 | 8,700 |
| February 05, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 100 |
| February 04, 2026 | 3.45 | 3.45 | 3.45 | 3.48 | 3.45 | 1,835 |
| February 03, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 1,300 |
| February 02, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 800 |
| January 30, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 500 |
| January 29, 2026 | 3.59 | 3.5 | 3.5 | 3.59 | 3.5 | 2,100 |
| January 28, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 600 |
| January 27, 2026 | 3.52 | 3.56 | 3.56 | 3.56 | 3.52 | 4,700 |
| January 26, 2026 | 3.53 | 3.51 | 3.51 | 3.53 | 3.49 | 7,411 |
| January 23, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | 500 |
| January 22, 2026 | 3.6 | 3.5 | 3.5 | 3.6 | 3.5 | 32,600 |
| January 21, 2026 | 3.59 | 3.6 | 3.6 | 3.6 | 3.59 | 3,300 |
| January 20, 2026 | 3.46 | 3.48 | 3.48 | 3.48 | 3.46 | 700 |
| January 19, 2026 | 3.57 | 3.5 | 3.5 | 3.57 | 3.5 | 615 |
| January 16, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 900 |
| January 15, 2026 | 3.46 | 3.5 | 3.5 | 3.5 | 3.45 | 5,010 |
| January 14, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.45 | 19,025 |
| January 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 390 |
| January 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
| January 09, 2026 | 3.59 | 3.43 | 3.43 | 3.59 | 3.43 | 2,200 |
| January 08, 2026 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 4,100 |
| January 07, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0 |
| January 06, 2026 | 3.34 | 3.39 | 3.39 | 3.5 | 3.34 | 4,500 |
| January 05, 2026 | 3.52 | 3.5 | 3.5 | 3.52 | 3.49 | 3,006 |
| January 02, 2026 | 3.56 | 3.52 | 3.52 | 3.56 | 3.52 | 3,100 |
| December 31, 2025 | 3.56 | 3.6 | 3.6 | 3.6 | 3.56 | 8,300 |
| December 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1,123 |
| December 29, 2025 | 3.5 | 3.6 | 3.6 | 3.6 | 3.5 | 1,600 |
| December 23, 2025 | 3.5 | 3.65 | 3.65 | 3.65 | 3.5 | 16,600 |
| December 22, 2025 | 3.61 | 3.58 | 3.58 | 3.61 | 3.42 | 3,500 |
| December 19, 2025 | 3.53 | 3.58 | 3.58 | 3.63 | 3.53 | 12,500 |
| December 18, 2025 | 3.53 | 3.45 | 3.45 | 3.54 | 3.45 | 1,800 |
| December 17, 2025 | 3.55 | 3.5 | 3.5 | 3.55 | 3.38 | 6,700 |
| December 16, 2025 | 3.34 | 3.43 | 3.43 | 3.44 | 3.34 | 5,300 |
| December 15, 2025 | 3.5 | 3.41 | 3.41 | 3.5 | 3.4 | 2,211 |
| December 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0 |
| December 11, 2025 | 3.49 | 3.48 | 3.48 | 3.49 | 3.47 | 6,320 |
| December 10, 2025 | 3.49 | 3.48 | 3.48 | 3.49 | 3.47 | 6,800 |
| December 09, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| December 08, 2025 | 3.54 | 3.5 | 3.5 | 3.54 | 3.5 | 5,200 |
| December 05, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0 |
| December 04, 2025 | 3.5 | 3.48 | 3.48 | 3.5 | 3.48 | 4,200 |
| December 03, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 5,800 |
| December 02, 2025 | 3.48 | 3.47 | 3.47 | 3.48 | 3.47 | 3,315 |
| December 01, 2025 | 3.55 | 3.4 | 3.4 | 3.6 | 3.34 | 7,555 |
| November 28, 2025 | 3.25 | 3.35 | 3.35 | 3.35 | 3.25 | 2,210 |
| November 27, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| November 26, 2025 | 3 | 3 | 3 | 3 | 3 | 30,551 |
| November 25, 2025 | 3 | 3 | 3 | 3.02 | 3 | 12,000 |
| November 24, 2025 | 3.19 | 3 | 3 | 3.19 | 3 | 18,200 |