3.23
+0.12(+3.86%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.11 | 3.23 | 3.23 | 3.28 | 3.05 | 250,210 |
| February 19, 2026 | 3.09 | 3.11 | 3.11 | 3.13 | 3.01 | 126,917 |
| February 18, 2026 | 3.07 | 3.09 | 3.09 | 3.18 | 3.04 | 174,000 |
| February 17, 2026 | 2.99 | 3.01 | 3.01 | 3.02 | 2.84 | 157,700 |
| February 13, 2026 | 3.01 | 3.1 | 3.1 | 3.22 | 3.01 | 324,629 |
| February 12, 2026 | 3.31 | 3.02 | 3.02 | 3.31 | 3 | 344,212 |
| February 11, 2026 | 3.45 | 3.29 | 3.29 | 3.45 | 3.18 | 209,100 |
| February 10, 2026 | 3.39 | 3.32 | 3.32 | 3.39 | 3.29 | 153,127 |
| February 09, 2026 | 3.33 | 3.4 | 3.4 | 3.42 | 3.25 | 274,300 |
| February 06, 2026 | 3.2 | 3.33 | 3.33 | 3.33 | 3.2 | 448,224 |
| February 05, 2026 | 3.35 | 3.09 | 3.09 | 3.46 | 3.05 | 698,000 |
| February 04, 2026 | 3.98 | 3.56 | 3.56 | 4.05 | 3.38 | 595,100 |
| February 03, 2026 | 3.95 | 3.92 | 3.92 | 3.95 | 3.7 | 375,416 |
| February 02, 2026 | 3.62 | 3.7 | 3.7 | 3.8 | 3.55 | 405,400 |
| January 30, 2026 | 4 | 3.62 | 3.62 | 4.15 | 3.56 | 1.02M |
| January 29, 2026 | 4.79 | 4.47 | 4.47 | 4.8 | 4.26 | 639,300 |
| January 28, 2026 | 4.81 | 4.69 | 4.69 | 4.86 | 4.46 | 802,700 |
| January 27, 2026 | 4.55 | 4.65 | 4.65 | 4.67 | 4.15 | 786,713 |
| January 26, 2026 | 5.46 | 4.6 | 4.6 | 5.46 | 4.55 | 1.12M |
| January 23, 2026 | 4.22 | 4.76 | 4.76 | 4.79 | 4.1 | 1.01M |
| January 22, 2026 | 3.63 | 4.07 | 4.07 | 4.09 | 3.57 | 679,300 |
| January 21, 2026 | 3.71 | 3.67 | 3.67 | 3.75 | 3.53 | 559,500 |
| January 20, 2026 | 3.88 | 3.69 | 3.69 | 3.92 | 3.62 | 428,625 |
| January 19, 2026 | 3.84 | 3.94 | 3.94 | 3.94 | 3.83 | 286,642 |
| January 16, 2026 | 3.81 | 3.75 | 3.75 | 3.81 | 3.6 | 456,900 |
| January 15, 2026 | 3.69 | 3.91 | 3.91 | 3.96 | 3.55 | 456,019 |
| January 14, 2026 | 4.01 | 3.84 | 3.84 | 4.11 | 3.75 | 566,259 |
| January 13, 2026 | 3.66 | 3.85 | 3.85 | 4.01 | 3.66 | 735,500 |
| January 12, 2026 | 3.58 | 3.59 | 3.59 | 3.69 | 3.5 | 770,200 |
| January 09, 2026 | 3.5 | 3.47 | 3.47 | 3.51 | 3.39 | 384,331 |
| January 08, 2026 | 3.51 | 3.44 | 3.44 | 3.51 | 3.38 | 252,121 |
| January 07, 2026 | 3.59 | 3.6 | 3.6 | 3.6 | 3.32 | 492,400 |
| January 06, 2026 | 3.45 | 3.64 | 3.64 | 3.67 | 3.42 | 473,746 |
| January 05, 2026 | 3.31 | 3.39 | 3.39 | 3.6 | 3.31 | 284,000 |
| January 02, 2026 | 3.36 | 3.21 | 3.21 | 3.39 | 3.12 | 213,000 |
| December 31, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.05 | 347,200 |
| December 30, 2025 | 3.52 | 3.42 | 3.42 | 3.53 | 3.4 | 212,343 |
| December 29, 2025 | 3.64 | 3.45 | 3.45 | 3.64 | 3.42 | 335,600 |
| December 23, 2025 | 3.8 | 3.89 | 3.89 | 3.92 | 3.65 | 268,419 |
| December 22, 2025 | 3.87 | 3.76 | 3.76 | 3.93 | 3.74 | 296,800 |
| December 19, 2025 | 3.5 | 3.68 | 3.68 | 3.7 | 3.47 | 216,806 |
| December 18, 2025 | 3.55 | 3.51 | 3.51 | 3.62 | 3.37 | 265,100 |
| December 17, 2025 | 3.94 | 3.56 | 3.56 | 3.95 | 3.52 | 307,843 |
| December 16, 2025 | 3.65 | 3.79 | 3.79 | 3.98 | 3.6 | 289,300 |
| December 15, 2025 | 3.76 | 3.69 | 3.69 | 3.82 | 3.55 | 250,900 |
| December 12, 2025 | 3.86 | 3.56 | 3.56 | 3.94 | 3.45 | 351,670 |
| December 11, 2025 | 3.45 | 3.7 | 3.7 | 3.81 | 3.4 | 338,800 |
| December 10, 2025 | 3.62 | 3.43 | 3.43 | 3.7 | 3.34 | 389,002 |
| December 09, 2025 | 3.27 | 3.53 | 3.53 | 3.58 | 3.27 | 196,400 |
| December 08, 2025 | 3.41 | 3.31 | 3.31 | 3.45 | 3.27 | 63,600 |
| December 05, 2025 | 3.36 | 3.39 | 3.39 | 3.51 | 3.35 | 202,700 |
| December 04, 2025 | 3.43 | 3.35 | 3.35 | 3.43 | 3.25 | 103,700 |
| December 03, 2025 | 3.4 | 3.43 | 3.43 | 3.45 | 3.33 | 120,100 |
| December 02, 2025 | 3.4 | 3.36 | 3.36 | 3.4 | 3.23 | 110,321 |
| December 01, 2025 | 3.5 | 3.36 | 3.36 | 3.51 | 3.33 | 242,400 |
| November 28, 2025 | 3.15 | 3.38 | 3.38 | 3.42 | 3.09 | 259,800 |
| November 27, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.05 | 40,100 |
| November 26, 2025 | 2.99 | 3.04 | 3.04 | 3.09 | 2.92 | 141,185 |
| November 25, 2025 | 2.8 | 2.94 | 2.94 | 2.94 | 2.77 | 100,200 |
| November 24, 2025 | 2.61 | 2.78 | 2.78 | 2.79 | 2.61 | 120,422 |