4.17
-0.11(-2.57%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.28 | 4.12 | 4.12 | 4.35 | 4.1 | 55,829 |
| February 19, 2026 | 4.01 | 4.28 | 4.28 | 4.34 | 4.01 | 105,200 |
| February 18, 2026 | 4.04 | 4.01 | 4.01 | 4.05 | 4 | 40,840 |
| February 17, 2026 | 4.02 | 4.04 | 4.04 | 4.11 | 4 | 283,944 |
| February 13, 2026 | 3.73 | 4.01 | 4.01 | 4.12 | 3.73 | 898,700 |
| February 12, 2026 | 4.01 | 3.65 | 3.65 | 4.01 | 3.41 | 188,700 |
| February 11, 2026 | 4.13 | 4.01 | 4.01 | 4.13 | 3.99 | 625,537 |
| February 10, 2026 | 3.93 | 4.05 | 4.05 | 4.08 | 3.93 | 197,400 |
| February 09, 2026 | 3.91 | 3.93 | 3.93 | 3.96 | 3.9 | 57,900 |
| February 06, 2026 | 3.77 | 3.9 | 3.9 | 3.95 | 3.77 | 81,900 |
| February 05, 2026 | 3.95 | 3.76 | 3.76 | 3.95 | 3.75 | 39,903 |
| February 04, 2026 | 3.7 | 3.91 | 3.91 | 3.92 | 3.6 | 395,805 |
| February 03, 2026 | 3.98 | 3.73 | 3.73 | 3.98 | 3.03 | 1.55M |
| February 02, 2026 | 3.98 | 3.83 | 3.83 | 4.19 | 3.83 | 112,032 |
| January 30, 2026 | 4.5 | 4.04 | 4.04 | 4.5 | 4.04 | 78,836 |
| January 29, 2026 | 5.13 | 4.42 | 4.42 | 5.13 | 4.4 | 1.51M |
| January 28, 2026 | 5.47 | 5.21 | 5.21 | 5.47 | 5.15 | 18,500 |
| January 27, 2026 | 5.52 | 5.46 | 5.46 | 5.53 | 5.41 | 661,500 |
| January 26, 2026 | 5.43 | 5.51 | 5.51 | 5.54 | 5.43 | 6,844 |
| January 23, 2026 | 5.45 | 5.5 | 5.5 | 5.52 | 5.44 | 6,000 |
| January 22, 2026 | 5.51 | 5.47 | 5.47 | 5.51 | 5.44 | 9,800 |
| January 21, 2026 | 5.49 | 5.48 | 5.48 | 5.55 | 5.45 | 18,600 |
| January 20, 2026 | 5.37 | 5.49 | 5.49 | 5.59 | 5.37 | 11,500 |
| January 19, 2026 | 5.45 | 5.59 | 5.59 | 5.68 | 5.45 | 1,701 |
| January 16, 2026 | 5.55 | 5.67 | 5.67 | 5.74 | 5.43 | 18,831 |
| January 15, 2026 | 5.7 | 5.55 | 5.55 | 5.71 | 5.55 | 5,422 |
| January 14, 2026 | 5.76 | 5.66 | 5.66 | 5.8 | 5.64 | 10,346 |
| January 13, 2026 | 5.69 | 5.76 | 5.76 | 5.76 | 5.65 | 415,400 |
| January 12, 2026 | 5.69 | 5.65 | 5.65 | 5.69 | 5.65 | 2,812 |
| January 09, 2026 | 5.63 | 5.74 | 5.74 | 5.76 | 5.6 | 187,707 |
| January 08, 2026 | 5.6 | 5.62 | 5.62 | 5.66 | 5.59 | 5,135 |
| January 07, 2026 | 5.6 | 5.62 | 5.62 | 5.7 | 5.55 | 8,332 |
| January 06, 2026 | 5.66 | 5.64 | 5.64 | 5.74 | 5.57 | 44,224 |
| January 05, 2026 | 5.75 | 5.64 | 5.64 | 5.78 | 5.58 | 8,737 |
| January 02, 2026 | 5.56 | 5.7 | 5.7 | 5.76 | 5.56 | 3,008 |
| December 31, 2025 | 5.75 | 5.77 | 5.77 | 5.8 | 5.73 | 1,900 |
| December 30, 2025 | 5.73 | 5.75 | 5.75 | 6 | 5.64 | 22,200 |
| December 29, 2025 | 5.44 | 5.69 | 5.69 | 5.79 | 5.44 | 10,400 |
| December 23, 2025 | 5.77 | 5.6 | 5.6 | 5.77 | 5.44 | 12,400 |
| December 22, 2025 | 5.62 | 5.58 | 5.58 | 5.62 | 5.5 | 10,400 |
| December 19, 2025 | 5.51 | 5.64 | 5.64 | 5.86 | 5.51 | 14,300 |
| December 18, 2025 | 5.66 | 5.8 | 5.8 | 5.85 | 5.64 | 12,345 |
| December 17, 2025 | 5.54 | 5.67 | 5.67 | 5.68 | 5.54 | 130,443 |
| December 16, 2025 | 5.54 | 5.54 | 5.54 | 5.57 | 5.49 | 24,833 |
| December 15, 2025 | 5.72 | 5.56 | 5.56 | 5.82 | 5.56 | 25,600 |
| December 12, 2025 | 6 | 5.72 | 5.72 | 6 | 5.7 | 130,414 |
| December 11, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.65 | 31,202 |
| December 10, 2025 | 5.56 | 5.67 | 5.67 | 5.74 | 5.56 | 10,743 |
| December 09, 2025 | 5.62 | 5.56 | 5.56 | 5.63 | 5.56 | 15,703 |
| December 08, 2025 | 5.56 | 5.59 | 5.59 | 5.62 | 5.55 | 13,906 |
| December 05, 2025 | 5.56 | 5.6 | 5.6 | 5.67 | 5.5 | 20,226 |
| December 04, 2025 | 5.3 | 5.42 | 5.42 | 5.46 | 5.3 | 20,300 |
| December 03, 2025 | 5.46 | 5.39 | 5.39 | 5.46 | 5.38 | 19,841 |
| December 02, 2025 | 5.41 | 5.45 | 5.45 | 5.5 | 5.4 | 7,717 |
| December 01, 2025 | 5.31 | 5.38 | 5.38 | 5.4 | 5.31 | 6,900 |
| November 28, 2025 | 5.32 | 5.4 | 5.4 | 5.42 | 5.31 | 2,500 |
| November 27, 2025 | 5.58 | 5.32 | 5.31 | 5.58 | 5.32 | 3,643 |
| November 26, 2025 | 5.43 | 5.38 | 5.38 | 5.48 | 5.34 | 16,441 |
| November 25, 2025 | 5.52 | 5.42 | 5.42 | 5.52 | 5.37 | 10,730 |
| November 24, 2025 | 5.4 | 5.56 | 5.56 | 5.56 | 5.4 | 11,800 |