2.19
+0.01(+0.46%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.16 | 2.19 | 2.19 | 2.21 | 2.14 | 1.79M |
| February 19, 2026 | 2.05 | 2.18 | 2.18 | 2.21 | 2.04 | 734,300 |
| February 18, 2026 | 1.94 | 2.06 | 2.06 | 2.08 | 1.93 | 1.07M |
| February 17, 2026 | 1.89 | 1.9 | 1.9 | 1.99 | 1.83 | 681,100 |
| February 13, 2026 | 1.84 | 1.95 | 1.95 | 1.99 | 1.84 | 620,101 |
| February 12, 2026 | 2.01 | 1.83 | 1.83 | 2.02 | 1.83 | 590,747 |
| February 11, 2026 | 1.98 | 2.04 | 2.04 | 2.05 | 1.94 | 806,900 |
| February 10, 2026 | 1.97 | 1.96 | 1.96 | 1.99 | 1.94 | 373,088 |
| February 09, 2026 | 1.85 | 2 | 2 | 2.01 | 1.83 | 515,700 |
| February 06, 2026 | 1.7 | 1.81 | 1.81 | 1.83 | 1.7 | 374,900 |
| February 05, 2026 | 1.81 | 1.69 | 1.69 | 1.86 | 1.68 | 835,911 |
| February 04, 2026 | 2 | 1.89 | 1.89 | 2 | 1.83 | 641,629 |
| February 03, 2026 | 2.01 | 1.95 | 1.95 | 2.05 | 1.9 | 1.2M |
| February 02, 2026 | 1.9 | 1.9 | 1.9 | 1.99 | 1.84 | 476,700 |
| January 30, 2026 | 2 | 1.92 | 1.92 | 2.03 | 1.86 | 1.03M |
| January 29, 2026 | 2.25 | 2.14 | 2.14 | 2.31 | 2.02 | 750,425 |
| January 28, 2026 | 2.35 | 2.23 | 2.23 | 2.35 | 2.13 | 1.09M |
| January 27, 2026 | 2.01 | 2.26 | 2.26 | 2.29 | 2 | 1.3M |
| January 26, 2026 | 2.2 | 2.05 | 2.05 | 2.25 | 2.03 | 1.98M |
| January 23, 2026 | 1.95 | 2.12 | 2.12 | 2.13 | 1.95 | 1.16M |
| January 22, 2026 | 1.83 | 1.94 | 1.94 | 1.98 | 1.83 | 553,789 |
| January 21, 2026 | 1.92 | 1.83 | 1.83 | 1.93 | 1.83 | 691,930 |
| January 20, 2026 | 1.8 | 1.9 | 1.9 | 1.94 | 1.75 | 1.01M |
| January 19, 2026 | 1.87 | 1.8 | 1.8 | 1.92 | 1.8 | 529,050 |
| January 16, 2026 | 1.88 | 1.86 | 1.86 | 1.89 | 1.8 | 242,962 |
| January 15, 2026 | 1.85 | 1.89 | 1.89 | 1.92 | 1.85 | 486,339 |
| January 14, 2026 | 1.92 | 1.9 | 1.9 | 1.92 | 1.85 | 336,117 |
| January 13, 2026 | 1.97 | 1.87 | 1.87 | 1.98 | 1.83 | 1.34M |
| January 12, 2026 | 1.91 | 1.94 | 1.94 | 1.97 | 1.88 | 1.15M |
| January 09, 2026 | 1.7 | 1.87 | 1.87 | 1.88 | 1.7 | 1.21M |
| January 08, 2026 | 1.56 | 1.69 | 1.69 | 1.7 | 1.5 | 882,652 |
| January 07, 2026 | 1.5 | 1.55 | 1.55 | 1.57 | 1.48 | 595,827 |
| January 06, 2026 | 1.48 | 1.54 | 1.54 | 1.55 | 1.45 | 722,420 |
| January 05, 2026 | 1.5 | 1.45 | 1.45 | 1.55 | 1.45 | 459,855 |
| January 02, 2026 | 1.5 | 1.45 | 1.45 | 1.51 | 1.42 | 235,939 |
| December 31, 2025 | 1.43 | 1.44 | 1.44 | 1.51 | 1.41 | 410,600 |
| December 30, 2025 | 1.46 | 1.44 | 1.44 | 1.5 | 1.43 | 532,600 |
| December 29, 2025 | 1.49 | 1.44 | 1.44 | 1.56 | 1.41 | 600,528 |
| December 23, 2025 | 1.44 | 1.5 | 1.5 | 1.51 | 1.39 | 442,380 |
| December 22, 2025 | 1.3 | 1.41 | 1.41 | 1.44 | 1.3 | 1.1M |
| December 19, 2025 | 1.28 | 1.3 | 1.3 | 1.35 | 1.27 | 552,030 |
| December 18, 2025 | 1.36 | 1.28 | 1.28 | 1.36 | 1.25 | 1.22M |
| December 17, 2025 | 1.39 | 1.36 | 1.36 | 1.4 | 1.35 | 248,374 |
| December 16, 2025 | 1.44 | 1.39 | 1.39 | 1.45 | 1.37 | 157,682 |
| December 15, 2025 | 1.53 | 1.43 | 1.43 | 1.55 | 1.42 | 535,861 |
| December 12, 2025 | 1.58 | 1.52 | 1.52 | 1.63 | 1.51 | 339,828 |
| December 11, 2025 | 1.42 | 1.56 | 1.56 | 1.59 | 1.42 | 690,053 |
| December 10, 2025 | 1.44 | 1.44 | 1.44 | 1.47 | 1.41 | 263,842 |
| December 09, 2025 | 1.37 | 1.47 | 1.47 | 1.48 | 1.37 | 273,177 |
| December 08, 2025 | 1.42 | 1.37 | 1.37 | 1.51 | 1.37 | 356,935 |
| December 05, 2025 | 1.5 | 1.47 | 1.47 | 1.55 | 1.45 | 284,954 |
| December 04, 2025 | 1.54 | 1.48 | 1.48 | 1.54 | 1.48 | 251,026 |
| December 03, 2025 | 1.51 | 1.52 | 1.52 | 1.54 | 1.47 | 396,834 |
| December 02, 2025 | 1.4 | 1.5 | 1.5 | 1.55 | 1.39 | 684,243 |
| December 01, 2025 | 1.39 | 1.43 | 1.43 | 1.44 | 1.34 | 819,443 |
| November 28, 2025 | 1.36 | 1.37 | 1.37 | 1.4 | 1.35 | 371,439 |
| November 27, 2025 | 1.36 | 1.32 | 1.32 | 1.36 | 1.3 | 162,464 |
| November 26, 2025 | 1.25 | 1.34 | 1.34 | 1.36 | 1.25 | 554,558 |
| November 25, 2025 | 1.27 | 1.26 | 1.26 | 1.28 | 1.25 | 174,437 |
| November 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | 484,705 |