3.85
-0.01(-0.26%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.9 | 3.85 | 3.85 | 3.9 | 3.8 | 22,200 |
| February 19, 2026 | 3.83 | 3.86 | 3.86 | 3.86 | 3.72 | 15,530 |
| February 18, 2026 | 3.86 | 3.8 | 3.8 | 3.86 | 3.7 | 37,600 |
| February 17, 2026 | 3.89 | 3.8 | 3.8 | 3.89 | 3.7 | 33,323 |
| February 13, 2026 | 3.9 | 3.83 | 3.83 | 3.91 | 3.81 | 18,463 |
| February 12, 2026 | 3.91 | 3.84 | 3.84 | 3.91 | 3.81 | 10,427 |
| February 11, 2026 | 3.82 | 3.9 | 3.9 | 3.9 | 3.81 | 9,811 |
| February 10, 2026 | 3.88 | 3.88 | 3.88 | 3.9 | 3.82 | 12,020 |
| February 09, 2026 | 3.91 | 3.86 | 3.86 | 3.91 | 3.81 | 35,448 |
| February 06, 2026 | 3.88 | 3.86 | 3.86 | 3.88 | 3.77 | 12,300 |
| February 05, 2026 | 3.85 | 3.87 | 3.87 | 3.9 | 3.8 | 56,800 |
| February 04, 2026 | 3.89 | 3.88 | 3.88 | 3.9 | 3.81 | 42,114 |
| February 03, 2026 | 3.78 | 3.88 | 3.88 | 3.9 | 3.78 | 31,903 |
| February 02, 2026 | 3.83 | 3.77 | 3.77 | 3.83 | 3.69 | 42,134 |
| January 30, 2026 | 3.81 | 3.83 | 3.83 | 3.86 | 3.73 | 22,118 |
| January 29, 2026 | 3.81 | 3.73 | 3.73 | 3.87 | 3.66 | 26,600 |
| January 28, 2026 | 3.91 | 3.78 | 3.78 | 3.91 | 3.72 | 21,400 |
| January 27, 2026 | 3.8 | 3.8 | 3.8 | 3.82 | 3.71 | 9,200 |
| January 26, 2026 | 3.79 | 3.81 | 3.81 | 3.92 | 3.74 | 51,037 |
| January 23, 2026 | 3.89 | 3.82 | 3.82 | 3.89 | 3.76 | 38,300 |
| January 22, 2026 | 3.75 | 3.82 | 3.82 | 3.85 | 3.75 | 37,233 |
| January 21, 2026 | 3.74 | 3.72 | 3.72 | 3.78 | 3.67 | 34,000 |
| January 20, 2026 | 3.65 | 3.67 | 3.67 | 3.75 | 3.65 | 48,116 |
| January 19, 2026 | 3.69 | 3.62 | 3.62 | 3.74 | 3.59 | 16,600 |
| January 16, 2026 | 3.66 | 3.6 | 3.6 | 3.74 | 3.6 | 49,600 |
| January 15, 2026 | 3.64 | 3.59 | 3.59 | 3.64 | 3.54 | 21,027 |
| January 14, 2026 | 3.62 | 3.58 | 3.58 | 3.62 | 3.53 | 25,403 |
| January 13, 2026 | 3.49 | 3.62 | 3.62 | 3.65 | 3.45 | 63,710 |
| January 12, 2026 | 3.5 | 3.44 | 3.44 | 3.5 | 3.38 | 48,600 |
| January 09, 2026 | 3.39 | 3.38 | 3.38 | 3.5 | 3.29 | 35,700 |
| January 08, 2026 | 3.07 | 3.33 | 3.33 | 3.45 | 3.07 | 172,000 |
| January 07, 2026 | 3.33 | 3.4 | 3.4 | 3.44 | 3.3 | 48,510 |
| January 06, 2026 | 3.39 | 3.39 | 3.39 | 3.44 | 3.36 | 32,400 |
| January 05, 2026 | 3.46 | 3.43 | 3.43 | 3.46 | 3.36 | 90,400 |
| January 02, 2026 | 3.38 | 3.45 | 3.45 | 3.48 | 3.31 | 111,006 |
| December 31, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.16 | 70,832 |
| December 30, 2025 | 3.28 | 3.29 | 3.29 | 3.32 | 3.25 | 22,400 |
| December 29, 2025 | 3.23 | 3.28 | 3.28 | 3.35 | 3.2 | 39,600 |
| December 23, 2025 | 3.15 | 3.13 | 3.13 | 3.18 | 3.12 | 13,500 |
| December 22, 2025 | 3.17 | 3.14 | 3.14 | 3.17 | 3.08 | 30,132 |
| December 19, 2025 | 3.05 | 3.03 | 3.03 | 3.15 | 3.03 | 21,832 |
| December 18, 2025 | 2.95 | 3.01 | 3.01 | 3.04 | 2.9 | 42,242 |
| December 17, 2025 | 3.01 | 2.93 | 2.93 | 3.04 | 2.92 | 13,300 |
| December 16, 2025 | 3.06 | 2.96 | 2.96 | 3.06 | 2.93 | 18,219 |
| December 15, 2025 | 3.07 | 3.05 | 3.05 | 3.08 | 2.97 | 36,100 |
| December 12, 2025 | 3.06 | 3.08 | 3.08 | 3.17 | 3.06 | 35,346 |
| December 11, 2025 | 3.11 | 3.14 | 3.14 | 3.17 | 3.06 | 67,668 |
| December 10, 2025 | 3.13 | 3.03 | 3.03 | 3.24 | 3.03 | 28,500 |
| December 09, 2025 | 3.26 | 3.16 | 3.16 | 3.26 | 3.09 | 45,812 |
| December 08, 2025 | 3.29 | 3.24 | 3.24 | 3.3 | 3.21 | 31,601 |
| December 05, 2025 | 3.18 | 3.25 | 3.25 | 3.36 | 3.18 | 129,100 |
| December 04, 2025 | 3.05 | 3.15 | 3.15 | 3.25 | 3.02 | 112,547 |
| December 03, 2025 | 2.89 | 2.91 | 2.91 | 2.95 | 2.89 | 19,000 |
| December 02, 2025 | 2.87 | 2.87 | 2.87 | 2.9 | 2.83 | 34,433 |
| December 01, 2025 | 2.77 | 2.78 | 2.78 | 2.9 | 2.76 | 49,200 |
| November 28, 2025 | 2.74 | 2.75 | 2.75 | 2.82 | 2.72 | 25,131 |
| November 27, 2025 | 2.74 | 2.76 | 2.76 | 2.81 | 2.73 | 11,400 |
| November 26, 2025 | 2.81 | 2.77 | 2.77 | 2.82 | 2.72 | 33,466 |
| November 25, 2025 | 2.78 | 2.77 | 2.77 | 2.84 | 2.74 | 23,400 |
| November 24, 2025 | 2.76 | 2.84 | 2.84 | 2.88 | 2.76 | 36,342 |