4.31
+0.00999983(+0.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.32 | 4.31 | 4.31 | 4.32 | 4.28 | 40,366 |
| February 19, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.27 | 19,443 |
| February 18, 2026 | 4.29 | 4.27 | 4.27 | 4.32 | 4.25 | 85,000 |
| February 17, 2026 | 4.26 | 4.29 | 4.29 | 4.29 | 4.24 | 38,100 |
| February 13, 2026 | 4.21 | 4.23 | 4.23 | 4.26 | 4.16 | 30,759 |
| February 12, 2026 | 4.21 | 4.18 | 4.18 | 4.21 | 4.14 | 38,954 |
| February 11, 2026 | 4.24 | 4.2 | 4.2 | 4.26 | 4.2 | 38,467 |
| February 10, 2026 | 4.25 | 4.24 | 4.24 | 4.26 | 4.22 | 37,358 |
| February 09, 2026 | 4.27 | 4.26 | 4.26 | 4.27 | 4.25 | 30,748 |
| February 06, 2026 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 14,765 |
| February 05, 2026 | 4.25 | 4.27 | 4.27 | 4.28 | 4.24 | 43,402 |
| February 04, 2026 | 4.25 | 4.27 | 4.27 | 4.27 | 4.23 | 72,971 |
| February 03, 2026 | 4.27 | 4.24 | 4.24 | 4.29 | 4.24 | 16,495 |
| February 02, 2026 | 4.28 | 4.29 | 4.29 | 4.3 | 4.27 | 28,601 |
| January 30, 2026 | 4.21 | 4.25 | 4.25 | 4.26 | 4.21 | 42,274 |
| January 29, 2026 | 4.26 | 4.23 | 4.23 | 4.3 | 4.23 | 81,629 |
| January 28, 2026 | 4.29 | 4.26 | 4.26 | 4.3 | 4.26 | 30,930 |
| January 27, 2026 | 4.29 | 4.29 | 4.29 | 4.3 | 4.29 | 8,836 |
| January 26, 2026 | 4.28 | 4.29 | 4.29 | 4.3 | 4.28 | 20,276 |
| January 23, 2026 | 4.29 | 4.3 | 4.3 | 4.35 | 4.26 | 66,318 |
| January 22, 2026 | 4.3 | 4.28 | 4.28 | 4.3 | 4.26 | 178,123 |
| January 21, 2026 | 4.3 | 4.26 | 4.26 | 4.3 | 4.26 | 31,522 |
| January 20, 2026 | 4.33 | 4.3 | 4.3 | 4.33 | 4.28 | 28,805 |
| January 19, 2026 | 4.36 | 4.35 | 4.35 | 4.36 | 4.31 | 23,459 |
| January 16, 2026 | 4.27 | 4.38 | 4.38 | 4.38 | 4.27 | 217,204 |
| January 15, 2026 | 4.25 | 4.27 | 4.27 | 4.29 | 4.25 | 30,652 |
| January 14, 2026 | 4.27 | 4.27 | 4.27 | 4.29 | 4.24 | 61,411 |
| January 13, 2026 | 4.28 | 4.26 | 4.26 | 4.28 | 4.25 | 42,461 |
| January 12, 2026 | 4.25 | 4.28 | 4.28 | 4.28 | 4.24 | 26,831 |
| January 09, 2026 | 4.28 | 4.25 | 4.25 | 4.28 | 4.23 | 40,440 |
| January 08, 2026 | 4.28 | 4.28 | 4.28 | 4.3 | 4.24 | 59,599 |
| January 07, 2026 | 4.28 | 4.29 | 4.29 | 4.3 | 4.27 | 13,423 |
| January 06, 2026 | 4.28 | 4.28 | 4.28 | 4.3 | 4.27 | 28,637 |
| January 05, 2026 | 4.27 | 4.28 | 4.28 | 4.29 | 4.26 | 40,163 |
| January 02, 2026 | 4.28 | 4.24 | 4.24 | 4.29 | 4.2 | 56,016 |
| December 31, 2025 | 4.27 | 4.29 | 4.29 | 4.32 | 4.23 | 35,662 |
| December 30, 2025 | 4.25 | 4.3 | 4.28 | 4.3 | 4.25 | 25,751 |
| December 29, 2025 | 4.25 | 4.26 | 4.24 | 4.27 | 4.23 | 17,883 |
| December 23, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 19,325 |
| December 22, 2025 | 4.26 | 4.28 | 4.28 | 4.28 | 4.25 | 28,283 |
| December 19, 2025 | 4.27 | 4.22 | 4.22 | 4.28 | 4.21 | 43,649 |
| December 18, 2025 | 4.22 | 4.27 | 4.27 | 4.28 | 4.22 | 28,877 |
| December 17, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.21 | 35,135 |
| December 16, 2025 | 4.22 | 4.24 | 4.24 | 4.25 | 4.22 | 47,751 |
| December 15, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.19 | 48,153 |
| December 12, 2025 | 4.19 | 4.22 | 4.22 | 4.24 | 4.19 | 53,141 |
| December 11, 2025 | 4.18 | 4.18 | 4.18 | 4.19 | 4.17 | 32,347 |
| December 10, 2025 | 4.14 | 4.18 | 4.18 | 4.2 | 4.14 | 65,148 |
| December 09, 2025 | 4.12 | 4.15 | 4.15 | 4.17 | 4.12 | 52,484 |
| December 08, 2025 | 4.12 | 4.14 | 4.14 | 4.14 | 4.11 | 49,565 |
| December 05, 2025 | 4.12 | 4.13 | 4.13 | 4.14 | 4.11 | 15,947 |
| December 04, 2025 | 4.16 | 4.12 | 4.12 | 4.16 | 4.12 | 21,261 |
| December 03, 2025 | 4.11 | 4.14 | 4.14 | 4.16 | 4.1 | 66,094 |
| December 02, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.11 | 39,052 |
| December 01, 2025 | 4.13 | 4.15 | 4.15 | 4.16 | 4.13 | 16,894 |
| November 28, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.16 | 46,823 |
| November 27, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.15 | 26,680 |
| November 26, 2025 | 4.19 | 4.14 | 4.14 | 4.19 | 4.14 | 47,944 |
| November 25, 2025 | 4.12 | 4.18 | 4.18 | 4.2 | 4.12 | 423,530 |
| November 24, 2025 | 4.05 | 4.12 | 4.12 | 4.16 | 4.04 | 133,320 |