5.70
+0.04000002(+0.71%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.52 | 5.7 | 5.7 | 5.78 | 5.43 | 9,203 |
| February 19, 2026 | 5.43 | 5.66 | 5.66 | 5.66 | 5.43 | 2,831 |
| February 18, 2026 | 5.27 | 5.62 | 5.62 | 5.68 | 5.27 | 26,510 |
| February 17, 2026 | 5.61 | 5.55 | 5.55 | 5.61 | 5.31 | 11,539 |
| February 13, 2026 | 5.51 | 5.64 | 5.64 | 5.67 | 5.51 | 3,606 |
| February 12, 2026 | 5.75 | 5.49 | 5.49 | 5.75 | 5.49 | 16,535 |
| February 11, 2026 | 5.63 | 5.73 | 5.73 | 5.78 | 5.35 | 6,700 |
| February 10, 2026 | 5.52 | 5.62 | 5.62 | 5.62 | 5.51 | 6,803 |
| February 09, 2026 | 5.41 | 5.52 | 5.52 | 5.52 | 5.41 | 4,500 |
| February 06, 2026 | 5.64 | 5.36 | 5.36 | 5.64 | 5.3 | 3,312 |
| February 05, 2026 | 5.53 | 5.14 | 5.14 | 5.53 | 5.14 | 3,600 |
| February 04, 2026 | 5.5 | 5.38 | 5.38 | 5.52 | 5.33 | 8,600 |
| February 03, 2026 | 5.35 | 5.49 | 5.49 | 5.65 | 5.35 | 5,300 |
| February 02, 2026 | 5.3 | 5.19 | 5.19 | 5.35 | 5.1 | 26,625 |
| January 30, 2026 | 5.46 | 5.3 | 5.3 | 5.51 | 5.28 | 11,900 |
| January 29, 2026 | 5.99 | 5.98 | 5.97 | 6.05 | 5.95 | 24,200 |
| January 28, 2026 | 5.9 | 5.96 | 5.95 | 5.96 | 5.9 | 26,700 |
| January 27, 2026 | 5.74 | 5.84 | 5.83 | 5.84 | 5.65 | 5,200 |
| January 26, 2026 | 5.77 | 5.77 | 5.76 | 5.92 | 5.77 | 37,200 |
| January 23, 2026 | 5.58 | 5.7 | 5.69 | 5.7 | 5.58 | 16,822 |
| January 22, 2026 | 5.48 | 5.55 | 5.55 | 5.55 | 5.47 | 14,521 |
| January 21, 2026 | 5.61 | 5.48 | 5.48 | 5.61 | 5.48 | 6,200 |
| January 20, 2026 | 5.47 | 5.6 | 5.6 | 6 | 5.47 | 19,900 |
| January 19, 2026 | 5.25 | 5.39 | 5.39 | 5.39 | 5.25 | 6,600 |
| January 16, 2026 | 5.14 | 5.2 | 5.2 | 5.2 | 5.13 | 21,204 |
| January 15, 2026 | 5.16 | 5.07 | 5.07 | 5.16 | 5.01 | 11,817 |
| January 14, 2026 | 5 | 5.18 | 5.18 | 5.18 | 5 | 19,800 |
| January 13, 2026 | 4.95 | 4.96 | 4.96 | 5 | 4.94 | 5,783 |
| January 12, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.88 | 16,632 |
| January 09, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 700 |
| January 08, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | 1,900 |
| January 07, 2026 | 4.83 | 4.9 | 4.9 | 4.9 | 4.73 | 13,000 |
| January 06, 2026 | 4.74 | 4.9 | 4.9 | 4.98 | 4.74 | 9,531 |
| January 05, 2026 | 4.69 | 4.73 | 4.73 | 4.8 | 4.69 | 12,500 |
| January 02, 2026 | 4.68 | 4.69 | 4.69 | 4.69 | 4.63 | 4,100 |
| December 31, 2025 | 4.64 | 4.67 | 4.67 | 4.67 | 4.64 | 200 |
| December 30, 2025 | 4.78 | 4.63 | 4.62 | 4.8 | 4.63 | 3,400 |
| December 29, 2025 | 4.52 | 4.79 | 4.77 | 4.89 | 4.51 | 9,226 |
| December 23, 2025 | 4.85 | 4.89 | 4.89 | 4.89 | 4.84 | 2,600 |
| December 22, 2025 | 4.65 | 4.86 | 4.86 | 4.86 | 4.65 | 3,800 |
| December 19, 2025 | 4.62 | 4.65 | 4.65 | 4.65 | 4.62 | 4,300 |
| December 18, 2025 | 4.58 | 4.59 | 4.59 | 4.59 | 4.58 | 1,213 |
| December 17, 2025 | 4.58 | 4.59 | 4.59 | 4.62 | 4.57 | 907 |
| December 16, 2025 | 4.49 | 4.61 | 4.61 | 4.61 | 4.49 | 1,318 |
| December 15, 2025 | 4.41 | 4.5 | 4.5 | 4.55 | 4.41 | 2,801 |
| December 12, 2025 | 4.5 | 4.5 | 4.5 | 4.54 | 4.49 | 6,812 |
| December 11, 2025 | 4.42 | 4.5 | 4.5 | 4.53 | 4.42 | 9,213 |
| December 10, 2025 | 4.32 | 4.35 | 4.35 | 4.35 | 4.32 | 800 |
| December 09, 2025 | 4.27 | 4.33 | 4.33 | 4.33 | 4.27 | 2,100 |
| December 08, 2025 | 4.04 | 4.27 | 4.27 | 4.4 | 3.77 | 11,900 |
| December 05, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.31 | 4,110 |
| December 04, 2025 | 4.29 | 4.34 | 4.34 | 4.34 | 4.29 | 3,903 |
| December 03, 2025 | 4.28 | 4.32 | 4.32 | 4.59 | 4.28 | 5,922 |
| December 02, 2025 | 4.26 | 4.29 | 4.29 | 4.33 | 4.22 | 13,200 |
| December 01, 2025 | 4.35 | 4.28 | 4.28 | 4.49 | 4.04 | 38,281 |
| November 28, 2025 | 4.26 | 4.31 | 4.31 | 4.31 | 4.26 | 29,800 |
| November 27, 2025 | 4.22 | 4.25 | 4.24 | 4.25 | 4.22 | 4,800 |
| November 26, 2025 | 3.98 | 4.22 | 4.21 | 4.22 | 3.98 | 12,408 |
| November 25, 2025 | 4.06 | 4.09 | 4.09 | 4.1 | 4.06 | 2,000 |
| November 24, 2025 | 3.97 | 4.02 | 4.02 | 4.06 | 3.97 | 4,413 |