3.98
+0.02(+0.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.95 | 3.98 | 3.98 | 4 | 3.93 | 806,200 |
| February 19, 2026 | 3.94 | 3.96 | 3.96 | 3.97 | 3.86 | 1.51M |
| February 18, 2026 | 3.95 | 3.93 | 3.93 | 3.97 | 3.91 | 1.18M |
| February 17, 2026 | 3.96 | 3.96 | 3.96 | 3.99 | 3.89 | 650,548 |
| February 13, 2026 | 3.93 | 3.96 | 3.96 | 4 | 3.91 | 978,146 |
| February 12, 2026 | 4 | 3.92 | 3.92 | 4.01 | 3.88 | 1.07M |
| February 11, 2026 | 4.08 | 3.98 | 3.98 | 4.08 | 3.89 | 2.04M |
| February 10, 2026 | 3.99 | 4.06 | 4.06 | 4.12 | 3.98 | 1.27M |
| February 09, 2026 | 4.05 | 4.01 | 4.01 | 4.05 | 3.99 | 662,325 |
| February 06, 2026 | 3.95 | 4.05 | 4.05 | 4.06 | 3.95 | 997,100 |
| February 05, 2026 | 4.08 | 3.91 | 3.91 | 4.13 | 3.89 | 1.79M |
| February 04, 2026 | 3.95 | 4.1 | 4.1 | 4.12 | 3.86 | 1.96M |
| February 03, 2026 | 4 | 3.95 | 3.95 | 4.05 | 3.87 | 1.79M |
| February 02, 2026 | 3.99 | 3.97 | 3.97 | 4.02 | 3.95 | 919,324 |
| January 30, 2026 | 3.99 | 3.96 | 3.96 | 4.01 | 3.93 | 1.35M |
| January 29, 2026 | 4.1 | 4.01 | 4.01 | 4.12 | 3.95 | 1.63M |
| January 28, 2026 | 4.1 | 4.07 | 4.07 | 4.1 | 4.06 | 861,800 |
| January 27, 2026 | 4.15 | 4.09 | 4.09 | 4.16 | 4.06 | 1.12M |
| January 26, 2026 | 4.19 | 4.18 | 4.18 | 4.19 | 4.11 | 1.18M |
| January 23, 2026 | 4.18 | 4.17 | 4.17 | 4.22 | 4.15 | 653,000 |
| January 22, 2026 | 4.19 | 4.2 | 4.2 | 4.23 | 4.14 | 1.31M |
| January 21, 2026 | 4.04 | 4.17 | 4.17 | 4.19 | 4.04 | 1.61M |
| January 20, 2026 | 4.05 | 4 | 4 | 4.06 | 3.99 | 1.41M |
| January 19, 2026 | 4.19 | 4.08 | 4.08 | 4.19 | 4.08 | 1.19M |
| January 16, 2026 | 4.22 | 4.18 | 4.18 | 4.22 | 4.13 | 1.15M |
| January 15, 2026 | 4.19 | 4.21 | 4.21 | 4.24 | 4.11 | 871,300 |
| January 14, 2026 | 4.29 | 4.15 | 4.15 | 4.29 | 4.14 | 1.53M |
| January 13, 2026 | 4.33 | 4.26 | 4.26 | 4.34 | 4.23 | 1.09M |
| January 12, 2026 | 4.24 | 4.3 | 4.3 | 4.34 | 4.16 | 1.27M |
| January 09, 2026 | 4.12 | 4.23 | 4.23 | 4.26 | 4.12 | 1.51M |
| January 08, 2026 | 4.07 | 4.1 | 4.1 | 4.14 | 4.05 | 970,700 |
| January 07, 2026 | 4.15 | 4.06 | 4.06 | 4.2 | 4.06 | 1.06M |
| January 06, 2026 | 4.07 | 4.17 | 4.17 | 4.17 | 4.05 | 1.85M |
| January 05, 2026 | 4.06 | 4.07 | 4.07 | 4.09 | 3.97 | 1.53M |
| January 02, 2026 | 4.05 | 4.05 | 4.05 | 4.13 | 4.02 | 1.67M |
| December 31, 2025 | 3.98 | 3.99 | 3.99 | 4.05 | 3.98 | 971,903 |
| December 30, 2025 | 3.95 | 3.97 | 3.97 | 4.04 | 3.89 | 1.5M |
| December 29, 2025 | 3.98 | 3.92 | 3.92 | 4.02 | 3.92 | 1.14M |
| December 23, 2025 | 3.93 | 3.97 | 3.97 | 3.98 | 3.91 | 1.02M |
| December 22, 2025 | 3.9 | 3.92 | 3.92 | 3.96 | 3.89 | 1.56M |
| December 19, 2025 | 3.87 | 3.9 | 3.9 | 3.92 | 3.82 | 1.56M |
| December 18, 2025 | 3.93 | 3.88 | 3.88 | 3.98 | 3.87 | 922,800 |
| December 17, 2025 | 4 | 3.9 | 3.9 | 4.03 | 3.89 | 1.49M |
| December 16, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.93 | 587,300 |
| December 15, 2025 | 4.05 | 3.95 | 3.95 | 4.07 | 3.93 | 1.16M |
| December 12, 2025 | 4.06 | 4.01 | 4.01 | 4.11 | 4 | 846,932 |
| December 11, 2025 | 4.11 | 4.07 | 4.07 | 4.11 | 4.01 | 907,800 |
| December 10, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4.03 | 2.36M |
| December 09, 2025 | 3.94 | 4.02 | 4.02 | 4.07 | 3.86 | 1.67M |
| December 08, 2025 | 4.03 | 3.91 | 3.91 | 4.03 | 3.89 | 1.33M |
| December 05, 2025 | 4.04 | 3.96 | 3.96 | 4.04 | 3.96 | 1.18M |
| December 04, 2025 | 4.02 | 3.99 | 3.99 | 4.02 | 3.88 | 1.7M |
| December 03, 2025 | 3.81 | 4 | 4 | 4.03 | 3.79 | 4.01M |
| December 02, 2025 | 3.73 | 3.67 | 3.67 | 3.75 | 3.62 | 1.87M |
| December 01, 2025 | 3.85 | 3.72 | 3.72 | 3.85 | 3.71 | 2.57M |
| November 28, 2025 | 3.88 | 3.85 | 3.85 | 3.88 | 3.83 | 896,500 |
| November 27, 2025 | 3.84 | 3.88 | 3.88 | 3.91 | 3.83 | 784,800 |
| November 26, 2025 | 3.78 | 3.81 | 3.81 | 3.85 | 3.76 | 1.79M |
| November 25, 2025 | 3.84 | 3.78 | 3.78 | 3.86 | 3.58 | 3.78M |
| November 24, 2025 | 3.97 | 3.94 | 3.94 | 3.97 | 3.92 | 848,600 |