4.72
-0.2(-4.07%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.21 | 4.72 | 4.72 | 5.21 | 4.68 | 197,901 |
| February 19, 2026 | 4.52 | 4.92 | 4.92 | 4.92 | 4.41 | 292,428 |
| February 18, 2026 | 4.89 | 4.59 | 4.59 | 4.98 | 4.55 | 111,500 |
| February 17, 2026 | 5.28 | 4.7 | 4.7 | 5.28 | 4.6 | 68,234 |
| February 13, 2026 | 4.96 | 5.05 | 5.05 | 5.14 | 4.83 | 87,322 |
| February 12, 2026 | 5.25 | 4.91 | 4.91 | 5.25 | 4.82 | 261,900 |
| February 11, 2026 | 5.61 | 5.18 | 5.18 | 5.68 | 5.15 | 75,300 |
| February 10, 2026 | 6.19 | 5.5 | 5.5 | 6.19 | 5.48 | 261,000 |
| February 09, 2026 | 5.4 | 5.93 | 5.93 | 6.13 | 5.35 | 147,711 |
| February 06, 2026 | 5.23 | 5.38 | 5.38 | 5.5 | 5.11 | 82,100 |
| February 05, 2026 | 5.12 | 5 | 5 | 5.51 | 4.96 | 227,700 |
| February 04, 2026 | 6.13 | 5.8 | 5.8 | 6.25 | 5.7 | 67,100 |
| February 03, 2026 | 5.74 | 6.03 | 6.03 | 6.1 | 5.59 | 139,314 |
| February 02, 2026 | 5.46 | 5.44 | 5.44 | 5.71 | 5.15 | 184,700 |
| January 30, 2026 | 6.04 | 5.48 | 5.48 | 6.04 | 5.23 | 157,900 |
| January 29, 2026 | 6.55 | 6.18 | 6.18 | 6.66 | 6.02 | 112,617 |
| January 28, 2026 | 6.58 | 6.64 | 6.64 | 6.74 | 6.4 | 171,530 |
| January 27, 2026 | 6.78 | 6.5 | 6.5 | 6.85 | 6.31 | 149,428 |
| January 26, 2026 | 6.6 | 6.74 | 6.74 | 7.1 | 6.4 | 441,035 |
| January 23, 2026 | 6.21 | 6.34 | 6.34 | 6.4 | 6.05 | 170,707 |
| January 22, 2026 | 7 | 6.27 | 6.27 | 7.04 | 6.07 | 343,000 |
| January 21, 2026 | 7.24 | 7.02 | 7.02 | 7.75 | 6.95 | 512,300 |
| January 20, 2026 | 6.58 | 6.65 | 6.65 | 7 | 6.32 | 515,212 |
| January 19, 2026 | 5.73 | 6.01 | 6.01 | 6.07 | 5.73 | 121,200 |
| January 16, 2026 | 5.69 | 5.6 | 5.6 | 5.84 | 5.5 | 401,800 |
| January 15, 2026 | 4.8 | 5.38 | 5.38 | 6.17 | 4.64 | 1.18M |
| January 14, 2026 | 4.08 | 4.39 | 4.39 | 4.61 | 4.08 | 206,737 |
| January 13, 2026 | 4.06 | 4.08 | 4.08 | 4.12 | 4.04 | 102,806 |
| January 12, 2026 | 4.19 | 4.04 | 4.04 | 4.19 | 3.98 | 142,143 |
| January 09, 2026 | 4.05 | 3.94 | 3.94 | 4.11 | 3.9 | 47,300 |
| January 08, 2026 | 4.2 | 4.04 | 4.04 | 4.2 | 3.75 | 144,216 |
| January 07, 2026 | 4.27 | 4.25 | 4.25 | 4.3 | 4.15 | 53,818 |
| January 06, 2026 | 4.25 | 4.24 | 4.24 | 4.32 | 4.04 | 117,300 |
| January 05, 2026 | 4.26 | 4.22 | 4.22 | 4.4 | 4.11 | 129,812 |
| January 02, 2026 | 4.03 | 4 | 4 | 4.12 | 3.9 | 42,410 |
| December 31, 2025 | 4.11 | 3.85 | 3.85 | 4.11 | 3.85 | 29,333 |
| December 30, 2025 | 4.11 | 3.98 | 3.98 | 4.22 | 3.92 | 102,000 |
| December 29, 2025 | 4.9 | 4.07 | 4.07 | 5.04 | 4.07 | 417,014 |
| December 23, 2025 | 3.55 | 3.45 | 3.45 | 3.55 | 3.36 | 33,843 |
| December 22, 2025 | 3.42 | 3.5 | 3.5 | 3.55 | 3.42 | 75,400 |
| December 19, 2025 | 3.36 | 3.4 | 3.4 | 3.52 | 3.36 | 49,522 |
| December 18, 2025 | 3.09 | 3.4 | 3.4 | 3.45 | 3.09 | 110,700 |
| December 17, 2025 | 3 | 3.02 | 3.02 | 3.21 | 3 | 85,200 |
| December 16, 2025 | 3.01 | 3.05 | 3.05 | 3.12 | 3 | 54,891 |
| December 15, 2025 | 3.14 | 3.03 | 3.03 | 3.14 | 3 | 38,400 |
| December 12, 2025 | 3.34 | 3.15 | 3.15 | 3.34 | 3.13 | 29,880 |
| December 11, 2025 | 3.17 | 3.38 | 3.38 | 3.42 | 3.1 | 76,440 |
| December 10, 2025 | 3.29 | 3.1 | 3.1 | 3.29 | 3.09 | 24,900 |
| December 09, 2025 | 3.19 | 3.16 | 3.16 | 3.29 | 3.02 | 32,500 |
| December 08, 2025 | 3.38 | 3.15 | 3.15 | 3.38 | 3.02 | 74,615 |
| December 05, 2025 | 3.62 | 3.32 | 3.32 | 3.62 | 3.32 | 38,500 |
| December 04, 2025 | 3.59 | 3.47 | 3.47 | 3.69 | 3.43 | 59,981 |
| December 03, 2025 | 3.59 | 3.57 | 3.57 | 3.73 | 3.47 | 61,100 |
| December 02, 2025 | 3.76 | 3.55 | 3.55 | 3.76 | 3.41 | 68,744 |
| December 01, 2025 | 3.89 | 3.75 | 3.75 | 3.99 | 3.75 | 92,116 |
| November 28, 2025 | 3.68 | 3.89 | 3.89 | 4 | 3.68 | 54,500 |
| November 27, 2025 | 3.68 | 3.66 | 3.66 | 3.71 | 3.54 | 26,000 |
| November 26, 2025 | 3.37 | 3.67 | 3.67 | 3.73 | 3.37 | 71,100 |
| November 25, 2025 | 3.33 | 3.33 | 3.33 | 3.42 | 3.22 | 18,236 |
| November 24, 2025 | 3.59 | 3.27 | 3.27 | 3.59 | 3.27 | 56,300 |
