4.83
+0.16(+3.43%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.66 | 4.83 | 4.83 | 4.92 | 4.66 | 32,175 |
| February 19, 2026 | 4.61 | 4.67 | 4.67 | 4.7 | 4.61 | 24,100 |
| February 18, 2026 | 4.6 | 4.66 | 4.66 | 4.71 | 4.57 | 19,034 |
| February 17, 2026 | 4.56 | 4.7 | 4.7 | 4.7 | 4.4 | 57,100 |
| February 13, 2026 | 4.75 | 4.57 | 4.57 | 4.88 | 4.55 | 16,730 |
| February 12, 2026 | 4.79 | 4.42 | 4.42 | 4.79 | 4.4 | 49,017 |
| February 11, 2026 | 4.84 | 4.7 | 4.7 | 4.9 | 4.66 | 30,105 |
| February 10, 2026 | 4.86 | 4.75 | 4.75 | 4.86 | 4.7 | 17,900 |
| February 09, 2026 | 4.6 | 4.87 | 4.87 | 4.92 | 4.6 | 51,605 |
| February 06, 2026 | 4.86 | 4.56 | 4.56 | 4.92 | 4.55 | 78,822 |
| February 05, 2026 | 5.05 | 4.58 | 4.58 | 5.05 | 4.56 | 71,900 |
| February 04, 2026 | 5.2 | 5.03 | 5.03 | 5.2 | 4.81 | 59,300 |
| February 03, 2026 | 5.2 | 5.13 | 5.13 | 5.25 | 4.92 | 83,021 |
| February 02, 2026 | 5.08 | 5.06 | 5.06 | 5.24 | 4.95 | 54,000 |
| January 30, 2026 | 5.28 | 5.16 | 5.16 | 5.28 | 4.85 | 117,349 |
| January 29, 2026 | 5.57 | 5.45 | 5.45 | 5.6 | 5.31 | 96,506 |
| January 28, 2026 | 5.65 | 5.54 | 5.54 | 5.7 | 5.35 | 83,300 |
| January 27, 2026 | 5.48 | 5.65 | 5.65 | 5.7 | 5.33 | 81,100 |
| January 26, 2026 | 5 | 5.34 | 5.34 | 5.9 | 5 | 204,039 |
| January 23, 2026 | 4.84 | 4.95 | 4.95 | 4.95 | 4.84 | 53,900 |
| January 22, 2026 | 4.9 | 4.84 | 4.84 | 4.9 | 4.74 | 26,900 |
| January 21, 2026 | 4.81 | 4.9 | 4.9 | 4.97 | 4.81 | 80,548 |
| January 20, 2026 | 4.69 | 4.82 | 4.82 | 4.82 | 4.6 | 48,643 |
| January 19, 2026 | 4.53 | 4.7 | 4.7 | 4.73 | 4.49 | 42,712 |
| January 16, 2026 | 4.6 | 4.53 | 4.53 | 4.6 | 4.44 | 30,925 |
| January 15, 2026 | 4.44 | 4.54 | 4.54 | 4.54 | 4.43 | 50,342 |
| January 14, 2026 | 4.44 | 4.48 | 4.48 | 4.48 | 4.29 | 52,200 |
| January 13, 2026 | 4.45 | 4.43 | 4.43 | 4.45 | 4.31 | 68,861 |
| January 12, 2026 | 4.34 | 4.45 | 4.45 | 4.48 | 4.29 | 68,600 |
| January 09, 2026 | 4.1 | 4.29 | 4.29 | 4.32 | 4.1 | 38,200 |
| January 08, 2026 | 4.15 | 4.11 | 4.11 | 4.15 | 4.02 | 12,300 |
| January 07, 2026 | 4.44 | 4.17 | 4.17 | 4.44 | 4 | 94,200 |
| January 06, 2026 | 4.2 | 4.19 | 4.19 | 4.4 | 4.17 | 74,448 |
| January 05, 2026 | 3.98 | 4.05 | 4.05 | 4.07 | 3.97 | 68,800 |
| January 02, 2026 | 3.88 | 3.94 | 3.94 | 3.94 | 3.72 | 30,941 |
| December 31, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.5 | 40,428 |
| December 30, 2025 | 3.78 | 3.67 | 3.67 | 3.86 | 3.6 | 54,908 |
| December 29, 2025 | 3.55 | 3.78 | 3.78 | 3.78 | 3.55 | 26,300 |
| December 23, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.57 | 88,400 |
| December 22, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.5 | 81,031 |
| December 19, 2025 | 3.8 | 3.7 | 3.7 | 3.8 | 3.58 | 47,105 |
| December 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 39,604 |
| December 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 39,000 |
| December 16, 2025 | 4.01 | 3.75 | 3.75 | 4.06 | 3.74 | 75,109 |
| December 15, 2025 | 3.95 | 4.04 | 4.04 | 4.04 | 3.9 | 71,400 |
| December 12, 2025 | 3.87 | 3.9 | 3.9 | 3.9 | 3.8 | 29,285 |
| December 11, 2025 | 3.8 | 3.73 | 3.73 | 3.95 | 3.72 | 60,541 |
| December 10, 2025 | 3.6 | 3.73 | 3.73 | 3.75 | 3.6 | 16,600 |
| December 09, 2025 | 3.57 | 3.7 | 3.7 | 3.72 | 3.5 | 37,600 |
| December 08, 2025 | 3.5 | 3.51 | 3.51 | 3.55 | 3.49 | 13,700 |
| December 05, 2025 | 3.5 | 3.5 | 3.5 | 3.57 | 3.46 | 26,541 |
| December 04, 2025 | 3.35 | 3.47 | 3.47 | 3.57 | 3.33 | 46,043 |
| December 03, 2025 | 3.3 | 3.32 | 3.32 | 3.35 | 3.24 | 39,200 |
| December 02, 2025 | 3.31 | 3.27 | 3.27 | 3.31 | 3.2 | 37,948 |
| December 01, 2025 | 3.35 | 3.3 | 3.3 | 3.35 | 3.26 | 32,100 |
| November 28, 2025 | 3.37 | 3.26 | 3.26 | 3.37 | 3.25 | 39,824 |
| November 27, 2025 | 3.15 | 3.28 | 3.28 | 3.28 | 3.15 | 12,310 |
| November 26, 2025 | 3.35 | 3.23 | 3.23 | 3.4 | 3.23 | 47,800 |
| November 25, 2025 | 3.42 | 3.36 | 3.36 | 3.42 | 3.35 | 7,600 |
| November 24, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.23 | 66,800 |