5.92
+0.11(+1.89%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.81 | 5.92 | 5.92 | 5.98 | 5.77 | 241,280 |
| February 19, 2026 | 5.67 | 5.81 | 5.81 | 5.87 | 5.57 | 218,011 |
| February 18, 2026 | 5.62 | 5.75 | 5.75 | 5.81 | 5.6 | 182,700 |
| February 17, 2026 | 5.51 | 5.5 | 5.5 | 5.62 | 5.34 | 301,214 |
| February 13, 2026 | 5.59 | 5.58 | 5.58 | 5.69 | 5.41 | 220,438 |
| February 12, 2026 | 5.62 | 5.46 | 5.46 | 5.72 | 5.35 | 159,191 |
| February 11, 2026 | 5.71 | 5.72 | 5.72 | 5.87 | 5.57 | 85,238 |
| February 10, 2026 | 5.94 | 5.64 | 5.64 | 5.94 | 5.63 | 159,200 |
| February 09, 2026 | 5.95 | 5.9 | 5.9 | 5.98 | 5.8 | 105,600 |
| February 06, 2026 | 5.56 | 5.96 | 5.96 | 6.01 | 5.56 | 235,100 |
| February 05, 2026 | 5.83 | 5.38 | 5.38 | 5.84 | 5.38 | 236,931 |
| February 04, 2026 | 6.33 | 5.89 | 5.89 | 6.37 | 5.81 | 231,829 |
| February 03, 2026 | 6.09 | 6.4 | 6.4 | 6.5 | 6.09 | 379,832 |
| February 02, 2026 | 6.1 | 6.04 | 6.04 | 6.27 | 6 | 330,600 |
| January 30, 2026 | 6.16 | 5.9 | 5.9 | 6.29 | 5.79 | 823,213 |
| January 29, 2026 | 7.34 | 6.45 | 6.45 | 7.34 | 6.45 | 947,776 |
| January 28, 2026 | 7.87 | 7.53 | 7.53 | 7.87 | 7.13 | 440,846 |
| January 27, 2026 | 7.52 | 7.58 | 7.58 | 7.58 | 7.25 | 242,300 |
| January 26, 2026 | 8.05 | 7.16 | 7.16 | 8.18 | 7.12 | 540,334 |
| January 23, 2026 | 7.16 | 7.72 | 7.72 | 7.74 | 7 | 579,509 |
| January 22, 2026 | 6.85 | 7.11 | 7.11 | 7.18 | 6.85 | 305,033 |
| January 21, 2026 | 6.73 | 6.85 | 6.85 | 6.96 | 6.65 | 169,200 |
| January 20, 2026 | 6.8 | 6.7 | 6.7 | 7 | 6.57 | 527,501 |
| January 19, 2026 | 6.85 | 6.88 | 6.88 | 6.95 | 6.8 | 68,514 |
| January 16, 2026 | 7.1 | 7.03 | 7.03 | 7.1 | 6.81 | 156,077 |
| January 15, 2026 | 7.3 | 7.09 | 7.09 | 7.33 | 7.02 | 194,639 |
| January 14, 2026 | 7.38 | 7.29 | 7.29 | 7.47 | 7 | 365,626 |
| January 13, 2026 | 7.35 | 7.35 | 7.35 | 7.47 | 7.2 | 361,839 |
| January 12, 2026 | 7.11 | 7.15 | 7.15 | 7.34 | 6.86 | 322,800 |
| January 09, 2026 | 7.19 | 6.92 | 6.92 | 7.22 | 6.8 | 212,736 |
| January 08, 2026 | 7.15 | 7.21 | 7.21 | 7.24 | 7.05 | 197,617 |
| January 07, 2026 | 7.1 | 7.3 | 7.3 | 7.38 | 6.93 | 686,800 |
| January 06, 2026 | 6.78 | 7.12 | 7.12 | 7.2 | 6.78 | 479,328 |
| January 05, 2026 | 6.55 | 6.68 | 6.68 | 6.79 | 6.53 | 226,300 |
| January 02, 2026 | 6.2 | 6.59 | 6.59 | 6.59 | 6.2 | 153,686 |
| December 31, 2025 | 6.25 | 6.07 | 6.07 | 6.28 | 6.07 | 41,304 |
| December 30, 2025 | 6.32 | 6.15 | 6.15 | 6.45 | 6.15 | 68,247 |
| December 29, 2025 | 6.24 | 6.29 | 6.29 | 6.58 | 6.08 | 151,010 |
| December 23, 2025 | 6.91 | 6.73 | 6.73 | 6.96 | 6.7 | 172,300 |
| December 22, 2025 | 7.08 | 6.96 | 6.96 | 7.2 | 6.89 | 139,400 |
| December 19, 2025 | 6.99 | 6.81 | 6.81 | 7.19 | 6.81 | 513,700 |
| December 18, 2025 | 6.6 | 7.02 | 7.02 | 7.09 | 6.55 | 640,633 |
| December 17, 2025 | 6.65 | 6.55 | 6.55 | 6.85 | 6.54 | 384,280 |
| December 16, 2025 | 6.45 | 6.43 | 6.43 | 6.63 | 6.36 | 133,418 |
| December 15, 2025 | 6.48 | 6.64 | 6.64 | 6.99 | 6.48 | 698,000 |
| December 12, 2025 | 6.61 | 6.32 | 6.32 | 6.68 | 6.13 | 223,120 |
| December 11, 2025 | 6.55 | 6.61 | 6.61 | 6.68 | 6.47 | 425,300 |
| December 10, 2025 | 6.65 | 6.4 | 6.4 | 6.71 | 6.39 | 142,666 |
| December 09, 2025 | 6.58 | 6.71 | 6.71 | 6.8 | 6.4 | 431,033 |
| December 08, 2025 | 6.29 | 6.55 | 6.55 | 6.6 | 6.11 | 571,926 |
| December 05, 2025 | 6.59 | 6.29 | 6.29 | 6.65 | 6.29 | 165,693 |
| December 04, 2025 | 6.36 | 6.56 | 6.56 | 6.65 | 6.25 | 561,006 |
| December 03, 2025 | 6.23 | 6.46 | 6.46 | 6.54 | 5.96 | 558,030 |
| December 02, 2025 | 5.91 | 6.2 | 6.2 | 6.25 | 5.78 | 239,143 |
| December 01, 2025 | 5.73 | 5.78 | 5.78 | 6.12 | 5.7 | 608,100 |
| November 28, 2025 | 5.81 | 6.05 | 6.05 | 6.05 | 5.72 | 197,600 |
| November 27, 2025 | 5.8 | 5.9 | 5.9 | 5.98 | 5.78 | 53,154 |
| November 26, 2025 | 5.69 | 5.79 | 5.79 | 5.79 | 5.62 | 207,367 |
| November 25, 2025 | 5.56 | 5.5 | 5.5 | 5.63 | 5.36 | 257,340 |
| November 24, 2025 | 5.31 | 5.59 | 5.59 | 5.59 | 5.25 | 193,314 |