5.49
+0.79(+16.81%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.81 | 5.49 | 5.49 | 5.62 | 4.81 | 2.21M |
| February 19, 2026 | 4.6 | 4.7 | 4.7 | 4.88 | 4.45 | 1.22M |
| February 18, 2026 | 4.24 | 4.11 | 4.11 | 4.26 | 4.07 | 372,409 |
| February 17, 2026 | 4.02 | 4.22 | 4.22 | 4.22 | 4 | 571,609 |
| February 13, 2026 | 4.37 | 4.26 | 4.26 | 4.45 | 4.2 | 357,703 |
| February 12, 2026 | 4.62 | 4.33 | 4.33 | 4.62 | 4.31 | 347,204 |
| February 11, 2026 | 4.69 | 4.55 | 4.55 | 4.7 | 4.49 | 203,934 |
| February 10, 2026 | 4.61 | 4.61 | 4.61 | 4.71 | 4.52 | 214,722 |
| February 09, 2026 | 4.65 | 4.61 | 4.61 | 4.8 | 4.54 | 478,940 |
| February 06, 2026 | 4.22 | 4.54 | 4.54 | 4.89 | 4.15 | 781,295 |
| February 05, 2026 | 4.65 | 3.94 | 3.94 | 4.72 | 3.83 | 1.4M |
| February 04, 2026 | 4.96 | 4.78 | 4.78 | 5 | 4.65 | 444,204 |
| February 03, 2026 | 4.78 | 4.83 | 4.83 | 4.9 | 4.76 | 455,800 |
| February 02, 2026 | 4.99 | 4.72 | 4.72 | 5 | 4.7 | 405,912 |
| January 30, 2026 | 4.9 | 4.99 | 4.99 | 5.08 | 4.86 | 431,700 |
| January 29, 2026 | 5.2 | 5.1 | 5.1 | 5.27 | 4.81 | 1.1M |
| January 28, 2026 | 5.23 | 5.22 | 5.22 | 5.31 | 5.05 | 568,621 |
| January 27, 2026 | 5.14 | 5.19 | 5.19 | 5.23 | 5 | 525,500 |
| January 26, 2026 | 5.44 | 5.04 | 5.04 | 5.44 | 4.95 | 917,711 |
| January 23, 2026 | 5.8 | 5.5 | 5.5 | 5.8 | 5.31 | 1.19M |
| January 22, 2026 | 4.8 | 5.6 | 5.6 | 5.65 | 4.8 | 2.62M |
| January 21, 2026 | 4.69 | 4.67 | 4.67 | 4.75 | 4.56 | 418,300 |
| January 20, 2026 | 4.65 | 4.64 | 4.64 | 4.9 | 4.48 | 686,800 |
| January 19, 2026 | 4.86 | 4.69 | 4.69 | 4.9 | 4.63 | 529,448 |
| January 16, 2026 | 4.74 | 5.01 | 5.01 | 5.1 | 4.59 | 1.65M |
| January 15, 2026 | 4.63 | 4.75 | 4.75 | 4.82 | 4.5 | 644,344 |
| January 14, 2026 | 4.64 | 4.48 | 4.48 | 4.64 | 4.42 | 479,727 |
| January 13, 2026 | 4.77 | 4.74 | 4.74 | 4.89 | 4.6 | 727,009 |
| January 12, 2026 | 4.66 | 4.75 | 4.75 | 4.81 | 4.63 | 799,100 |
| January 09, 2026 | 4.6 | 4.62 | 4.62 | 4.72 | 4.47 | 610,897 |
| January 08, 2026 | 4.56 | 4.61 | 4.61 | 4.78 | 4.38 | 944,500 |
| January 07, 2026 | 4.89 | 4.6 | 4.6 | 4.89 | 4.46 | 1.32M |
| January 06, 2026 | 4.98 | 4.86 | 4.86 | 4.99 | 4.72 | 840,931 |
| January 05, 2026 | 5.1 | 5.03 | 5.03 | 5.15 | 4.66 | 1.16M |
| January 02, 2026 | 5.16 | 4.94 | 4.94 | 5.19 | 4.88 | 1.3M |
| December 31, 2025 | 5.45 | 5.01 | 5.01 | 5.45 | 5.01 | 625,748 |
| December 30, 2025 | 4.9 | 5.38 | 5.38 | 5.57 | 4.88 | 1.33M |
| December 29, 2025 | 5.1 | 5 | 5 | 5.29 | 4.78 | 1.01M |
| December 23, 2025 | 4.98 | 4.59 | 4.59 | 5.34 | 4.4 | 2.29M |
| December 22, 2025 | 5.64 | 5.04 | 5.04 | 5.94 | 4.76 | 6.31M |
| December 19, 2025 | 4.58 | 5.18 | 5.18 | 5.86 | 4.36 | 14.98M |
| December 18, 2025 | 4.06 | 4.62 | 4.62 | 4.72 | 4.03 | 3.08M |
| December 17, 2025 | 3.77 | 4.02 | 4.02 | 4.16 | 3.72 | 3.91M |
| December 16, 2025 | 3.3 | 3.79 | 3.79 | 3.8 | 3.21 | 3.11M |
| December 15, 2025 | 2.91 | 3.49 | 3.49 | 3.49 | 2.85 | 3.69M |
| December 12, 2025 | 2.77 | 2.76 | 2.76 | 2.93 | 2.7 | 746,020 |
| December 11, 2025 | 2.9 | 2.8 | 2.8 | 2.9 | 2.75 | 1.06M |
| December 10, 2025 | 3.07 | 2.97 | 2.97 | 3.12 | 2.93 | 865,800 |
| December 09, 2025 | 3.15 | 3.12 | 3.12 | 3.21 | 3.11 | 396,078 |
| December 08, 2025 | 3.36 | 3.22 | 3.22 | 3.41 | 3.18 | 551,200 |
| December 05, 2025 | 3.54 | 3.36 | 3.36 | 3.56 | 3.31 | 1.01M |
| December 04, 2025 | 3.33 | 3.5 | 3.5 | 3.54 | 3.24 | 1.17M |
| December 03, 2025 | 3.15 | 3.34 | 3.34 | 3.35 | 3.04 | 1.05M |
| December 02, 2025 | 3.1 | 3.09 | 3.09 | 3.31 | 3.06 | 861,200 |
| December 01, 2025 | 3.05 | 3.03 | 3.03 | 3.21 | 3 | 1.01M |
| November 28, 2025 | 3.35 | 3.3 | 3.3 | 3.42 | 3.23 | 620,300 |
| November 27, 2025 | 3.56 | 3.33 | 3.33 | 3.56 | 3.17 | 1.44M |
| November 26, 2025 | 3.01 | 3.29 | 3.29 | 3.31 | 2.93 | 1.77M |
| November 25, 2025 | 3 | 2.96 | 2.96 | 3.12 | 2.73 | 1.61M |
| November 24, 2025 | 2.5 | 2.89 | 2.89 | 2.94 | 2.48 | 1.13M |