5.72
+0.27(+4.95%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.56 | 5.72 | 5.72 | 5.74 | 5.56 | 64,940 |
| February 19, 2026 | 5.39 | 5.45 | 5.45 | 5.45 | 5.38 | 9,000 |
| February 18, 2026 | 5.42 | 5.41 | 5.41 | 5.43 | 5.33 | 22,000 |
| February 17, 2026 | 5.5 | 5.33 | 5.33 | 5.5 | 5.2 | 65,000 |
| February 13, 2026 | 5.51 | 5.6 | 5.6 | 5.61 | 5.35 | 30,932 |
| February 12, 2026 | 5.68 | 5.38 | 5.38 | 5.68 | 5.35 | 21,300 |
| February 11, 2026 | 5.6 | 5.68 | 5.68 | 5.69 | 5.51 | 42,111 |
| February 10, 2026 | 5.47 | 5.41 | 5.41 | 5.47 | 5.36 | 58,524 |
| February 09, 2026 | 5.27 | 5.49 | 5.49 | 5.5 | 5.27 | 21,126 |
| February 06, 2026 | 5.15 | 5.23 | 5.23 | 5.25 | 5.1 | 72,836 |
| February 05, 2026 | 5.06 | 5.04 | 5.04 | 5.21 | 5.03 | 54,600 |
| February 04, 2026 | 5.45 | 5.19 | 5.19 | 5.48 | 5.16 | 67,715 |
| February 03, 2026 | 5.24 | 5.39 | 5.39 | 5.5 | 5.24 | 48,800 |
| February 02, 2026 | 5.3 | 5.23 | 5.23 | 5.46 | 5.23 | 206,300 |
| January 30, 2026 | 5.3 | 5.04 | 5.04 | 5.44 | 4.86 | 208,638 |
| January 29, 2026 | 6.14 | 5.75 | 5.75 | 6.14 | 5.47 | 97,501 |
| January 28, 2026 | 6.11 | 6.25 | 6.25 | 6.35 | 6.04 | 63,200 |
| January 27, 2026 | 5.93 | 6.07 | 6.07 | 6.1 | 5.92 | 100,700 |
| January 26, 2026 | 6.1 | 6.13 | 6.13 | 6.28 | 6.1 | 61,427 |
| January 23, 2026 | 5.95 | 6.04 | 6.04 | 6.04 | 5.94 | 32,221 |
| January 22, 2026 | 5.77 | 5.9 | 5.9 | 5.91 | 5.76 | 44,600 |
| January 21, 2026 | 5.83 | 5.86 | 5.86 | 5.86 | 5.75 | 72,524 |
| January 20, 2026 | 5.65 | 5.7 | 5.7 | 5.71 | 5.52 | 31,481 |
| January 19, 2026 | 5.4 | 5.53 | 5.53 | 5.59 | 5.4 | 42,444 |
| January 16, 2026 | 5.38 | 5.33 | 5.33 | 5.38 | 5.28 | 53,000 |
| January 15, 2026 | 5.55 | 5.49 | 5.49 | 5.55 | 5.42 | 42,800 |
| January 14, 2026 | 5.74 | 5.53 | 5.53 | 5.74 | 5.43 | 13,150 |
| January 13, 2026 | 5.52 | 5.45 | 5.45 | 5.57 | 5.4 | 101,900 |
| January 12, 2026 | 5.41 | 5.47 | 5.47 | 5.51 | 5.41 | 49,441 |
| January 09, 2026 | 5.27 | 5.31 | 5.31 | 5.34 | 5.25 | 11,800 |
| January 08, 2026 | 5.23 | 5.31 | 5.31 | 5.32 | 5.23 | 3,800 |
| January 07, 2026 | 5.3 | 5.33 | 5.33 | 5.34 | 5.25 | 15,594 |
| January 06, 2026 | 5.34 | 5.29 | 5.29 | 5.34 | 5.26 | 29,500 |
| January 05, 2026 | 5.2 | 5.34 | 5.34 | 5.35 | 5.2 | 21,800 |
| January 02, 2026 | 5.14 | 5.05 | 5.05 | 5.15 | 4.98 | 79,300 |
| December 31, 2025 | 5.06 | 5.02 | 5.02 | 5.1 | 5.02 | 68,401 |
| December 30, 2025 | 5.02 | 5.04 | 5.04 | 5.09 | 5.02 | 14,343 |
| December 29, 2025 | 5.1 | 4.96 | 4.96 | 5.1 | 4.92 | 68,249 |
| December 23, 2025 | 5.19 | 5.16 | 5.16 | 5.22 | 5.09 | 21,509 |
| December 22, 2025 | 5.24 | 5.2 | 5.2 | 5.27 | 5.16 | 88,100 |
| December 19, 2025 | 5.03 | 5.03 | 5.03 | 5.12 | 5.03 | 28,436 |
| December 18, 2025 | 5.07 | 5.04 | 5.04 | 5.09 | 4.96 | 53,900 |
| December 17, 2025 | 5 | 5.02 | 5.02 | 5.05 | 4.89 | 60,535 |
| December 16, 2025 | 4.97 | 4.87 | 4.87 | 4.97 | 4.83 | 57,909 |
| December 15, 2025 | 4.97 | 4.91 | 4.91 | 4.97 | 4.88 | 23,800 |
| December 12, 2025 | 5.01 | 5 | 5 | 5.09 | 4.91 | 34,201 |
| December 11, 2025 | 4.85 | 4.97 | 4.97 | 4.97 | 4.85 | 24,500 |
| December 10, 2025 | 4.86 | 4.92 | 4.92 | 4.99 | 4.84 | 20,700 |
| December 09, 2025 | 4.82 | 4.86 | 4.86 | 4.87 | 4.82 | 8,800 |
| December 08, 2025 | 4.93 | 4.82 | 4.82 | 4.99 | 4.82 | 12,700 |
| December 05, 2025 | 5.03 | 5.02 | 5.02 | 5.07 | 4.89 | 19,300 |
| December 04, 2025 | 5.04 | 5.07 | 5.07 | 5.07 | 5.02 | 10,677 |
| December 03, 2025 | 5.19 | 5.11 | 5.11 | 5.19 | 5.07 | 36,848 |
| December 02, 2025 | 5.16 | 5.25 | 5.25 | 5.25 | 5.11 | 45,100 |
| December 01, 2025 | 5.15 | 5.13 | 5.13 | 5.18 | 5.11 | 63,500 |
| November 28, 2025 | 5.24 | 5.25 | 5.25 | 5.27 | 5.16 | 32,200 |
| November 27, 2025 | 5.07 | 5.13 | 5.13 | 5.15 | 5.07 | 8,501 |
| November 26, 2025 | 4.96 | 5.07 | 5.07 | 5.07 | 4.96 | 63,859 |
| November 25, 2025 | 4.88 | 4.94 | 4.94 | 4.94 | 4.87 | 40,804 |
| November 24, 2025 | 4.16 | 4.93 | 4.93 | 4.95 | 4.16 | 48,804 |