3.70
+0.19(+5.41%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.55 | 3.7 | 3.7 | 3.7 | 3.55 | 37,148 |
| February 19, 2026 | 3.8 | 3.51 | 3.51 | 3.85 | 3.51 | 288,400 |
| February 18, 2026 | 3.74 | 3.81 | 3.81 | 3.84 | 3.72 | 11,200 |
| February 17, 2026 | 3.74 | 3.72 | 3.72 | 3.81 | 3.72 | 14,700 |
| February 13, 2026 | 3.7 | 3.73 | 3.73 | 3.73 | 3.65 | 5,909 |
| February 12, 2026 | 3.67 | 3.7 | 3.7 | 3.73 | 3.62 | 7,755 |
| February 11, 2026 | 3.76 | 3.68 | 3.68 | 3.76 | 3.68 | 14,406 |
| February 10, 2026 | 3.81 | 3.76 | 3.76 | 3.81 | 3.72 | 16,700 |
| February 09, 2026 | 3.7 | 3.76 | 3.76 | 3.82 | 3.7 | 15,140 |
| February 06, 2026 | 3.7 | 3.75 | 3.75 | 3.8 | 3.7 | 12,500 |
| February 05, 2026 | 3.82 | 3.7 | 3.7 | 3.82 | 3.66 | 4,800 |
| February 04, 2026 | 3.64 | 3.85 | 3.85 | 3.85 | 3.6 | 33,500 |
| February 03, 2026 | 3.65 | 3.61 | 3.61 | 3.66 | 3.61 | 9,000 |
| February 02, 2026 | 3.68 | 3.64 | 3.64 | 3.68 | 3.6 | 9,903 |
| January 30, 2026 | 3.73 | 3.69 | 3.69 | 3.73 | 3.69 | 3,375 |
| January 29, 2026 | 3.83 | 3.74 | 3.74 | 3.85 | 3.69 | 17,400 |
| January 28, 2026 | 3.91 | 3.83 | 3.83 | 3.91 | 3.83 | 6,320 |
| January 27, 2026 | 3.9 | 3.91 | 3.91 | 3.91 | 3.88 | 2,910 |
| January 26, 2026 | 3.89 | 3.9 | 3.9 | 3.95 | 3.87 | 17,600 |
| January 23, 2026 | 3.9 | 3.86 | 3.86 | 3.9 | 3.84 | 12,488 |
| January 22, 2026 | 3.86 | 3.86 | 3.86 | 3.87 | 3.85 | 15,900 |
| January 21, 2026 | 3.84 | 3.87 | 3.87 | 3.87 | 3.83 | 5,795 |
| January 20, 2026 | 3.85 | 3.82 | 3.82 | 3.85 | 3.82 | 4,600 |
| January 19, 2026 | 3.9 | 3.86 | 3.86 | 3.9 | 3.83 | 18,603 |
| January 16, 2026 | 3.86 | 3.9 | 3.9 | 3.9 | 3.8 | 9,200 |
| January 15, 2026 | 3.83 | 3.84 | 3.84 | 3.89 | 3.79 | 22,680 |
| January 14, 2026 | 3.81 | 3.85 | 3.85 | 3.86 | 3.81 | 17,417 |
| January 13, 2026 | 3.84 | 3.83 | 3.83 | 3.85 | 3.78 | 69,100 |
| January 12, 2026 | 3.84 | 3.83 | 3.83 | 3.84 | 3.73 | 79,900 |
| January 09, 2026 | 3.79 | 3.85 | 3.85 | 3.85 | 3.75 | 80,600 |
| January 08, 2026 | 3.79 | 3.75 | 3.75 | 3.85 | 3.7 | 111,952 |
| January 07, 2026 | 3.75 | 3.75 | 3.75 | 3.8 | 3.71 | 139,000 |
| January 06, 2026 | 3.65 | 3.73 | 3.73 | 3.73 | 3.64 | 11,945 |
| January 05, 2026 | 3.7 | 3.63 | 3.63 | 3.7 | 3.6 | 15,500 |
| January 02, 2026 | 3.67 | 3.66 | 3.66 | 3.67 | 3.64 | 2,002 |
| December 31, 2025 | 3.7 | 3.67 | 3.67 | 3.7 | 3.64 | 14,914 |
| December 30, 2025 | 3.63 | 3.64 | 3.64 | 3.74 | 3.61 | 81,100 |
| December 29, 2025 | 3.57 | 3.55 | 3.55 | 3.62 | 3.53 | 12,332 |
| December 23, 2025 | 3.59 | 3.56 | 3.56 | 3.61 | 3.56 | 4,623 |
| December 22, 2025 | 3.58 | 3.56 | 3.56 | 3.61 | 3.54 | 11,032 |
| December 19, 2025 | 3.54 | 3.58 | 3.58 | 3.66 | 3.54 | 13,930 |
| December 18, 2025 | 3.65 | 3.53 | 3.53 | 3.65 | 3.5 | 28,500 |
| December 17, 2025 | 3.55 | 3.56 | 3.56 | 3.59 | 3.55 | 2,401 |
| December 16, 2025 | 3.53 | 3.55 | 3.55 | 3.6 | 3.53 | 6,300 |
| December 15, 2025 | 3.53 | 3.57 | 3.57 | 3.61 | 3.53 | 10,325 |
| December 12, 2025 | 3.5 | 3.52 | 3.52 | 3.58 | 3.5 | 21,567 |
| December 11, 2025 | 3.6 | 3.58 | 3.58 | 3.6 | 3.5 | 20,600 |
| December 10, 2025 | 3.56 | 3.59 | 3.59 | 3.63 | 3.54 | 31,604 |
| December 09, 2025 | 3.56 | 3.55 | 3.55 | 3.58 | 3.55 | 7,844 |
| December 08, 2025 | 3.6 | 3.55 | 3.55 | 3.61 | 3.5 | 23,800 |
| December 05, 2025 | 3.57 | 3.59 | 3.59 | 3.75 | 3.57 | 9,852 |
| December 04, 2025 | 3.71 | 3.69 | 3.69 | 3.75 | 3.61 | 20,455 |
| December 03, 2025 | 3.78 | 3.79 | 3.74 | 3.81 | 3.74 | 49,900 |
| December 02, 2025 | 3.77 | 3.76 | 3.71 | 3.85 | 3.73 | 70,316 |
| December 01, 2025 | 3.77 | 3.77 | 3.72 | 3.77 | 3.65 | 11,800 |
| November 28, 2025 | 3.61 | 3.75 | 3.75 | 3.75 | 3.61 | 22,959 |
| November 27, 2025 | 3.65 | 3.73 | 3.73 | 3.73 | 3.65 | 17,000 |
| November 26, 2025 | 3.64 | 3.65 | 3.65 | 3.72 | 3.58 | 19,316 |
| November 25, 2025 | 3.57 | 3.65 | 3.65 | 3.67 | 3.56 | 13,514 |
| November 24, 2025 | 3.57 | 3.56 | 3.56 | 3.6 | 3.55 | 10,400 |