5.31
+0.32(+6.41%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.12 | 5.31 | 5.31 | 5.34 | 4.86 | 1.14M |
| February 19, 2026 | 5.02 | 4.99 | 4.99 | 5.02 | 4.7 | 674,600 |
| February 18, 2026 | 5.16 | 5.15 | 5.15 | 5.28 | 5.01 | 871,100 |
| February 17, 2026 | 5.52 | 5.03 | 5.03 | 5.52 | 4.87 | 965,300 |
| February 13, 2026 | 5.73 | 5.7 | 5.7 | 6.06 | 5.69 | 495,906 |
| February 12, 2026 | 6.19 | 5.81 | 5.81 | 6.22 | 5.74 | 421,200 |
| February 11, 2026 | 6.26 | 6.19 | 6.19 | 6.48 | 5.98 | 440,700 |
| February 10, 2026 | 6.39 | 6.17 | 6.17 | 6.39 | 6.14 | 281,105 |
| February 09, 2026 | 6.35 | 6.39 | 6.39 | 6.48 | 6.1 | 330,520 |
| February 06, 2026 | 6.46 | 6.37 | 6.37 | 6.49 | 6.17 | 710,140 |
| February 05, 2026 | 6.72 | 6.19 | 6.19 | 6.85 | 6.12 | 649,828 |
| February 04, 2026 | 8 | 7.04 | 7.04 | 8 | 6.76 | 607,146 |
| February 03, 2026 | 7.11 | 7.8 | 7.8 | 7.83 | 6.95 | 918,802 |
| February 02, 2026 | 7.02 | 6.79 | 6.79 | 7.35 | 6.75 | 520,016 |
| January 30, 2026 | 7.7 | 6.85 | 6.85 | 7.87 | 6.82 | 611,103 |
| January 29, 2026 | 9.1 | 8.14 | 8.14 | 9.18 | 8.01 | 1M |
| January 28, 2026 | 9.53 | 9.35 | 9.35 | 9.83 | 9.21 | 751,500 |
| January 27, 2026 | 8.98 | 9.38 | 9.38 | 9.46 | 8.01 | 1.04M |
| January 26, 2026 | 9.9 | 8.92 | 8.92 | 9.9 | 8.8 | 1.02M |
| January 23, 2026 | 8.07 | 8.51 | 8.51 | 8.68 | 7.89 | 620,300 |
| January 22, 2026 | 7.61 | 8 | 8 | 8.27 | 7.61 | 783,748 |
| January 21, 2026 | 7.96 | 7.56 | 7.56 | 8.13 | 7.42 | 573,400 |
| January 20, 2026 | 7.65 | 7.89 | 7.89 | 8.12 | 7.65 | 744,422 |
| January 19, 2026 | 7.61 | 7.49 | 7.49 | 7.63 | 7.44 | 236,201 |
| January 16, 2026 | 7.81 | 7.71 | 7.71 | 7.87 | 7.4 | 627,136 |
| January 15, 2026 | 8 | 7.89 | 7.89 | 8.06 | 7.57 | 534,134 |
| January 14, 2026 | 7.33 | 7.85 | 7.85 | 7.92 | 7.15 | 1.02M |
| January 13, 2026 | 7.51 | 7.25 | 7.25 | 7.61 | 7.11 | 641,125 |
| January 12, 2026 | 7.51 | 7.37 | 7.37 | 7.76 | 7.25 | 791,419 |
| January 09, 2026 | 7.15 | 7.2 | 7.2 | 7.28 | 6.96 | 577,700 |
| January 08, 2026 | 6.95 | 7.08 | 7.08 | 7.09 | 6.78 | 353,300 |
| January 07, 2026 | 7.03 | 7.09 | 7.09 | 7.46 | 6.96 | 874,000 |
| January 06, 2026 | 6.79 | 7.01 | 7.01 | 7.03 | 6.54 | 807,241 |
| January 05, 2026 | 6.46 | 6.63 | 6.63 | 6.82 | 6.39 | 538,000 |
| January 02, 2026 | 6 | 6.27 | 6.27 | 6.31 | 6 | 507,500 |
| December 31, 2025 | 5.87 | 5.94 | 5.94 | 6.07 | 5.85 | 490,300 |
| December 30, 2025 | 6.12 | 5.91 | 5.91 | 6.16 | 5.87 | 607,743 |
| December 29, 2025 | 6.34 | 6.08 | 6.08 | 6.41 | 6.03 | 526,435 |
| December 23, 2025 | 6.51 | 6.65 | 6.65 | 6.76 | 6.43 | 388,404 |
| December 22, 2025 | 6.48 | 6.58 | 6.58 | 6.76 | 6.41 | 448,700 |
| December 19, 2025 | 6.12 | 6.52 | 6.52 | 6.56 | 6.12 | 742,900 |
| December 18, 2025 | 6.14 | 6.17 | 6.17 | 6.49 | 6.04 | 556,542 |
| December 17, 2025 | 6.17 | 5.98 | 5.98 | 6.58 | 5.91 | 663,100 |
| December 16, 2025 | 6.02 | 6.1 | 6.1 | 6.27 | 6 | 340,800 |
| December 15, 2025 | 6.5 | 6.14 | 6.14 | 6.65 | 6.01 | 396,746 |
| December 12, 2025 | 6.65 | 6.47 | 6.47 | 6.69 | 6.32 | 407,108 |
| December 11, 2025 | 6.13 | 6.62 | 6.62 | 6.66 | 6.05 | 393,300 |
| December 10, 2025 | 6.21 | 6.18 | 6.18 | 6.31 | 6.01 | 412,785 |
| December 09, 2025 | 6.13 | 6.24 | 6.24 | 6.47 | 5.95 | 350,611 |
| December 08, 2025 | 6.44 | 6.24 | 6.24 | 6.44 | 6 | 382,200 |
| December 05, 2025 | 6.81 | 6.42 | 6.42 | 6.94 | 6.4 | 385,200 |
| December 04, 2025 | 6.25 | 6.59 | 6.59 | 6.65 | 6.17 | 516,600 |
| December 03, 2025 | 6.36 | 6.35 | 6.35 | 6.36 | 6.04 | 659,800 |
| December 02, 2025 | 6.26 | 6.37 | 6.37 | 6.45 | 5.9 | 524,700 |
| December 01, 2025 | 5.93 | 6.22 | 6.22 | 6.26 | 5.78 | 373,207 |
| November 28, 2025 | 5.71 | 5.95 | 5.95 | 6.02 | 5.64 | 489,100 |
| November 27, 2025 | 5.69 | 5.67 | 5.67 | 5.69 | 5.59 | 58,520 |
| November 26, 2025 | 5.67 | 5.66 | 5.66 | 5.67 | 5.5 | 410,300 |
| November 25, 2025 | 5.6 | 5.59 | 5.59 | 5.67 | 5.41 | 358,700 |
| November 24, 2025 | 6.14 | 5.64 | 5.64 | 6.14 | 5.41 | 738,203 |