3.67
+0.03(+0.82%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.67 | 3.67 | 3.67 | 3.76 | 3.57 | 79,837 |
| February 19, 2026 | 3.52 | 3.64 | 3.64 | 3.68 | 3.45 | 79,045 |
| February 18, 2026 | 3.47 | 3.47 | 3.47 | 3.6 | 3.45 | 81,000 |
| February 17, 2026 | 3.64 | 3.4 | 3.4 | 3.64 | 3.3 | 135,972 |
| February 13, 2026 | 3.7 | 3.67 | 3.67 | 3.83 | 3.66 | 101,500 |
| February 12, 2026 | 4.08 | 3.59 | 3.59 | 4.08 | 3.56 | 311,000 |
| February 11, 2026 | 4.08 | 4.15 | 4.15 | 4.15 | 3.74 | 182,200 |
| February 10, 2026 | 3.71 | 3.95 | 3.95 | 4 | 3.58 | 318,100 |
| February 09, 2026 | 3.38 | 3.72 | 3.72 | 3.74 | 3.29 | 217,415 |
| February 06, 2026 | 3.14 | 3.27 | 3.27 | 3.28 | 3.12 | 136,500 |
| February 05, 2026 | 3.22 | 3.06 | 3.06 | 3.33 | 3.03 | 102,700 |
| February 04, 2026 | 3.66 | 3.44 | 3.44 | 3.66 | 3.31 | 192,900 |
| February 03, 2026 | 3.25 | 3.58 | 3.58 | 3.63 | 3.25 | 261,500 |
| February 02, 2026 | 2.96 | 3 | 3 | 3.07 | 2.91 | 171,769 |
| January 30, 2026 | 3.35 | 3.06 | 3.06 | 3.43 | 3 | 488,000 |
| January 29, 2026 | 4.12 | 3.72 | 3.72 | 4.12 | 3.54 | 197,100 |
| January 28, 2026 | 4.07 | 4 | 4 | 4.25 | 3.89 | 317,100 |
| January 27, 2026 | 3.71 | 4.01 | 4.01 | 4.02 | 3.7 | 187,600 |
| January 26, 2026 | 4.19 | 3.75 | 3.75 | 4.23 | 3.69 | 472,309 |
| January 23, 2026 | 3.61 | 3.95 | 3.95 | 4 | 3.46 | 288,262 |
| January 22, 2026 | 3.13 | 3.57 | 3.57 | 3.61 | 3.1 | 171,000 |
| January 21, 2026 | 3.24 | 3.15 | 3.15 | 3.24 | 3.05 | 108,200 |
| January 20, 2026 | 3.17 | 3.16 | 3.16 | 3.24 | 3.09 | 87,400 |
| January 19, 2026 | 3.1 | 3.15 | 3.15 | 3.17 | 3.1 | 53,600 |
| January 16, 2026 | 3 | 3.09 | 3.09 | 3.09 | 2.9 | 100,500 |
| January 15, 2026 | 2.94 | 3.06 | 3.06 | 3.06 | 2.91 | 95,500 |
| January 14, 2026 | 3.03 | 3.02 | 3.02 | 3.04 | 2.93 | 124,729 |
| January 13, 2026 | 2.97 | 2.95 | 2.95 | 3.1 | 2.91 | 140,634 |
| January 12, 2026 | 2.91 | 2.94 | 2.94 | 2.96 | 2.89 | 165,017 |
| January 09, 2026 | 2.83 | 2.85 | 2.85 | 2.9 | 2.79 | 102,000 |
| January 08, 2026 | 2.74 | 2.83 | 2.83 | 2.83 | 2.73 | 69,746 |
| January 07, 2026 | 2.78 | 2.84 | 2.84 | 2.84 | 2.71 | 54,900 |
| January 06, 2026 | 2.85 | 2.92 | 2.92 | 2.93 | 2.74 | 136,801 |
| January 05, 2026 | 2.58 | 2.76 | 2.76 | 2.8 | 2.58 | 169,107 |
| January 02, 2026 | 2.69 | 2.48 | 2.48 | 2.69 | 2.48 | 133,300 |
| December 31, 2025 | 2.65 | 2.67 | 2.67 | 2.75 | 2.62 | 96,400 |
| December 30, 2025 | 2.69 | 2.61 | 2.61 | 2.69 | 2.61 | 67,631 |
| December 29, 2025 | 2.77 | 2.64 | 2.64 | 2.78 | 2.61 | 125,500 |
| December 23, 2025 | 3.12 | 2.99 | 2.99 | 3.12 | 2.97 | 110,500 |
| December 22, 2025 | 2.99 | 3.09 | 3.09 | 3.26 | 2.97 | 202,600 |
| December 19, 2025 | 3.02 | 2.93 | 2.93 | 3.09 | 2.82 | 151,537 |
| December 18, 2025 | 2.85 | 3 | 3 | 3.03 | 2.78 | 128,333 |
| December 17, 2025 | 3.06 | 2.89 | 2.89 | 3.06 | 2.83 | 220,500 |
| December 16, 2025 | 2.95 | 3.06 | 3.06 | 3.06 | 2.94 | 118,500 |
| December 15, 2025 | 3.29 | 3 | 3 | 3.3 | 2.91 | 138,800 |
| December 12, 2025 | 3.24 | 3.31 | 3.31 | 3.4 | 3.15 | 522,381 |
| December 11, 2025 | 2.69 | 3.12 | 3.12 | 3.12 | 2.68 | 166,434 |
| December 10, 2025 | 2.63 | 2.71 | 2.71 | 2.76 | 2.56 | 57,800 |
| December 09, 2025 | 2.54 | 2.68 | 2.68 | 2.68 | 2.51 | 44,400 |
| December 08, 2025 | 2.69 | 2.54 | 2.54 | 2.69 | 2.53 | 33,915 |
| December 05, 2025 | 2.71 | 2.68 | 2.68 | 2.87 | 2.67 | 61,000 |
| December 04, 2025 | 2.69 | 2.73 | 2.73 | 2.76 | 2.68 | 17,400 |
| December 03, 2025 | 2.79 | 2.82 | 2.82 | 2.82 | 2.72 | 27,313 |
| December 02, 2025 | 2.73 | 2.73 | 2.73 | 2.75 | 2.65 | 45,437 |
| December 01, 2025 | 2.82 | 2.72 | 2.72 | 2.82 | 2.68 | 41,843 |
| November 28, 2025 | 2.7 | 2.76 | 2.76 | 2.82 | 2.67 | 66,231 |
| November 27, 2025 | 2.6 | 2.58 | 2.58 | 2.61 | 2.57 | 23,300 |
| November 26, 2025 | 2.38 | 2.61 | 2.61 | 2.62 | 2.38 | 71,521 |
| November 25, 2025 | 2.38 | 2.39 | 2.39 | 2.39 | 2.34 | 20,226 |
| November 24, 2025 | 2.24 | 2.38 | 2.38 | 2.39 | 2.24 | 36,131 |