5.00
+0.05(+1.01%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.94 | 5 | 5 | 5.05 | 4.94 | 297,628 |
| February 19, 2026 | 4.93 | 4.95 | 4.95 | 4.97 | 4.92 | 212,700 |
| February 18, 2026 | 4.92 | 4.93 | 4.93 | 4.99 | 4.89 | 151,500 |
| February 17, 2026 | 4.78 | 4.91 | 4.91 | 4.93 | 4.78 | 378,100 |
| February 13, 2026 | 4.77 | 4.78 | 4.78 | 4.84 | 4.71 | 284,229 |
| February 12, 2026 | 4.86 | 4.77 | 4.77 | 4.86 | 4.7 | 282,717 |
| February 11, 2026 | 4.94 | 4.85 | 4.85 | 4.94 | 4.84 | 165,900 |
| February 10, 2026 | 4.9 | 4.94 | 4.94 | 4.97 | 4.89 | 405,500 |
| February 09, 2026 | 4.92 | 4.91 | 4.91 | 4.93 | 4.85 | 172,429 |
| February 06, 2026 | 4.96 | 4.9 | 4.9 | 4.98 | 4.88 | 217,200 |
| February 05, 2026 | 4.96 | 4.96 | 4.96 | 5.1 | 4.87 | 262,900 |
| February 04, 2026 | 4.89 | 4.97 | 4.97 | 5.01 | 4.89 | 282,100 |
| February 03, 2026 | 5.01 | 4.89 | 4.89 | 5.04 | 4.77 | 245,300 |
| February 02, 2026 | 4.97 | 5 | 5 | 5.04 | 4.97 | 393,149 |
| January 30, 2026 | 5.03 | 4.96 | 4.96 | 5.1 | 4.91 | 400,544 |
| January 29, 2026 | 4.85 | 5.05 | 5.05 | 5.07 | 4.85 | 2.77M |
| January 28, 2026 | 4.91 | 4.96 | 4.96 | 5.07 | 4.89 | 173,247 |
| January 27, 2026 | 5.03 | 4.93 | 4.93 | 5.11 | 4.92 | 243,400 |
| January 26, 2026 | 5.06 | 5.04 | 5.04 | 5.1 | 5.01 | 178,407 |
| January 23, 2026 | 5.1 | 5.09 | 5.09 | 5.14 | 5.03 | 1.57M |
| January 22, 2026 | 5.11 | 5.08 | 5.08 | 5.16 | 5.08 | 172,845 |
| January 21, 2026 | 5.25 | 5.09 | 5.09 | 5.28 | 5.07 | 215,000 |
| January 20, 2026 | 5.06 | 5.27 | 5.27 | 5.29 | 5.02 | 580,900 |
| January 19, 2026 | 5.09 | 5.15 | 5.15 | 5.16 | 5.09 | 45,700 |
| January 16, 2026 | 5.2 | 5.11 | 5.11 | 5.24 | 5.09 | 471,014 |
| January 15, 2026 | 5.2 | 5.19 | 5.19 | 5.23 | 5.16 | 350,200 |
| January 14, 2026 | 5.24 | 5.19 | 5.19 | 5.25 | 5.18 | 85,408 |
| January 13, 2026 | 5.36 | 5.2 | 5.2 | 5.39 | 5.2 | 223,100 |
| January 12, 2026 | 5.24 | 5.34 | 5.34 | 5.37 | 5.23 | 161,430 |
| January 09, 2026 | 5.17 | 5.25 | 5.25 | 5.29 | 5.16 | 236,619 |
| January 08, 2026 | 5.07 | 5.16 | 5.16 | 5.2 | 5.06 | 363,349 |
| January 07, 2026 | 4.94 | 5.08 | 5.08 | 5.11 | 4.91 | 319,221 |
| January 06, 2026 | 4.74 | 4.93 | 4.93 | 4.94 | 4.74 | 118,025 |
| January 05, 2026 | 4.67 | 4.78 | 4.78 | 4.87 | 4.67 | 233,100 |
| January 02, 2026 | 4.67 | 4.65 | 4.65 | 4.7 | 4.65 | 108,249 |
| December 31, 2025 | 4.65 | 4.67 | 4.67 | 4.71 | 4.65 | 152,625 |
| December 30, 2025 | 4.71 | 4.68 | 4.68 | 4.72 | 4.67 | 194,719 |
| December 29, 2025 | 4.71 | 4.69 | 4.69 | 4.76 | 4.67 | 118,000 |
| December 23, 2025 | 4.78 | 4.74 | 4.74 | 4.79 | 4.73 | 88,800 |
| December 22, 2025 | 4.86 | 4.8 | 4.8 | 4.87 | 4.76 | 111,607 |
| December 19, 2025 | 4.8 | 4.86 | 4.86 | 4.88 | 4.8 | 146,048 |
| December 18, 2025 | 4.72 | 4.8 | 4.8 | 4.84 | 4.72 | 136,300 |
| December 17, 2025 | 4.76 | 4.71 | 4.71 | 4.8 | 4.68 | 310,626 |
| December 16, 2025 | 4.71 | 4.71 | 4.71 | 4.75 | 4.67 | 100,400 |
| December 15, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.7 | 154,440 |
| December 12, 2025 | 4.76 | 4.74 | 4.74 | 4.79 | 4.7 | 268,634 |
| December 11, 2025 | 4.9 | 4.78 | 4.78 | 4.97 | 4.77 | 123,900 |
| December 10, 2025 | 5.01 | 4.91 | 4.91 | 5.09 | 4.89 | 236,200 |
| December 09, 2025 | 4.94 | 5.01 | 5.01 | 5.03 | 4.92 | 137,900 |
| December 08, 2025 | 5.08 | 4.93 | 4.93 | 5.08 | 4.93 | 71,700 |
| December 05, 2025 | 4.96 | 5.08 | 5.08 | 5.11 | 4.96 | 291,642 |
| December 04, 2025 | 4.92 | 4.94 | 4.94 | 4.99 | 4.88 | 92,798 |
| December 03, 2025 | 4.86 | 4.92 | 4.92 | 4.94 | 4.85 | 69,100 |
| December 02, 2025 | 4.88 | 4.87 | 4.87 | 4.89 | 4.83 | 152,309 |
| December 01, 2025 | 4.91 | 4.85 | 4.85 | 4.93 | 4.85 | 117,079 |
| November 28, 2025 | 4.76 | 4.94 | 4.94 | 4.95 | 4.76 | 96,633 |
| November 27, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.84 | 32,400 |
| November 26, 2025 | 4.79 | 4.85 | 4.85 | 4.88 | 4.76 | 127,548 |
| November 25, 2025 | 4.74 | 4.75 | 4.75 | 4.82 | 4.74 | 201,800 |
| November 24, 2025 | 4.72 | 4.79 | 4.79 | 4.79 | 4.68 | 837,111 |