4.38
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.34 | 4.38 | 4.38 | 4.47 | 4.32 | 425,637 |
| February 19, 2026 | 4.31 | 4.38 | 4.38 | 4.41 | 4.19 | 249,549 |
| February 18, 2026 | 4.25 | 4.35 | 4.35 | 4.47 | 4.23 | 331,930 |
| February 17, 2026 | 4.2 | 4.2 | 4.2 | 4.22 | 4 | 394,300 |
| February 13, 2026 | 4.16 | 4.32 | 4.32 | 4.39 | 4.16 | 516,000 |
| February 12, 2026 | 4.25 | 4.11 | 4.11 | 4.32 | 4.11 | 1.99M |
| February 11, 2026 | 4.49 | 4.41 | 4.41 | 4.51 | 4.3 | 484,818 |
| February 10, 2026 | 4.45 | 4.37 | 4.37 | 4.48 | 4.32 | 484,180 |
| February 09, 2026 | 4.45 | 4.54 | 4.54 | 4.54 | 4.37 | 362,732 |
| February 06, 2026 | 4.18 | 4.37 | 4.37 | 4.4 | 4.18 | 305,500 |
| February 05, 2026 | 4.18 | 4.08 | 4.08 | 4.41 | 4.07 | 698,414 |
| February 04, 2026 | 5.13 | 4.47 | 4.47 | 5.15 | 4.42 | 850,262 |
| February 03, 2026 | 4.77 | 5.05 | 5.05 | 5.06 | 4.71 | 860,200 |
| February 02, 2026 | 4.25 | 4.47 | 4.47 | 4.53 | 4.21 | 508,705 |
| January 30, 2026 | 4.72 | 4.34 | 4.34 | 4.88 | 4.27 | 819,409 |
| January 29, 2026 | 5.6 | 5.18 | 5.18 | 5.74 | 5.07 | 652,200 |
| January 28, 2026 | 5.46 | 5.46 | 5.46 | 5.54 | 5.25 | 980,906 |
| January 27, 2026 | 5.29 | 5.37 | 5.37 | 5.41 | 5.07 | 348,607 |
| January 26, 2026 | 5.3 | 5.28 | 5.28 | 5.58 | 5.16 | 778,641 |
| January 23, 2026 | 5.16 | 5.16 | 5.16 | 5.27 | 5.05 | 374,100 |
| January 22, 2026 | 4.94 | 5.07 | 5.07 | 5.22 | 4.92 | 421,143 |
| January 21, 2026 | 5.15 | 4.91 | 4.91 | 5.27 | 4.81 | 659,948 |
| January 20, 2026 | 4.7 | 5.12 | 5.12 | 5.14 | 4.66 | 721,600 |
| January 19, 2026 | 4.61 | 4.67 | 4.67 | 4.69 | 4.58 | 168,318 |
| January 16, 2026 | 4.62 | 4.61 | 4.61 | 4.64 | 4.47 | 498,500 |
| January 15, 2026 | 4.73 | 4.66 | 4.66 | 4.73 | 4.57 | 284,619 |
| January 14, 2026 | 4.65 | 4.74 | 4.74 | 4.75 | 4.61 | 287,240 |
| January 13, 2026 | 4.7 | 4.65 | 4.65 | 4.78 | 4.56 | 399,500 |
| January 12, 2026 | 4.58 | 4.68 | 4.68 | 4.88 | 4.58 | 745,300 |
| January 09, 2026 | 4.18 | 4.47 | 4.47 | 4.48 | 4.18 | 541,600 |
| January 08, 2026 | 4.32 | 4.18 | 4.18 | 4.32 | 4.1 | 214,285 |
| January 07, 2026 | 4.2 | 4.39 | 4.39 | 4.4 | 4.05 | 295,728 |
| January 06, 2026 | 4.21 | 4.34 | 4.34 | 4.37 | 4.17 | 394,031 |
| January 05, 2026 | 3.83 | 4.14 | 4.14 | 4.19 | 3.83 | 678,445 |
| January 02, 2026 | 3.77 | 3.7 | 3.7 | 3.83 | 3.59 | 423,826 |
| December 31, 2025 | 3.74 | 3.67 | 3.67 | 3.77 | 3.66 | 189,712 |
| December 30, 2025 | 3.8 | 3.76 | 3.76 | 3.83 | 3.66 | 236,977 |
| December 29, 2025 | 3.85 | 3.67 | 3.67 | 3.88 | 3.65 | 275,388 |
| December 23, 2025 | 3.9 | 3.93 | 3.93 | 4.03 | 3.84 | 213,745 |
| December 22, 2025 | 3.87 | 3.86 | 3.86 | 3.96 | 3.85 | 169,945 |
| December 19, 2025 | 3.72 | 3.83 | 3.83 | 3.86 | 3.71 | 396,742 |
| December 18, 2025 | 3.63 | 3.69 | 3.69 | 3.74 | 3.63 | 146,208 |
| December 17, 2025 | 3.6 | 3.69 | 3.69 | 3.69 | 3.55 | 264,440 |
| December 16, 2025 | 3.49 | 3.56 | 3.56 | 3.59 | 3.47 | 144,700 |
| December 15, 2025 | 3.59 | 3.51 | 3.51 | 3.62 | 3.49 | 165,400 |
| December 12, 2025 | 3.65 | 3.54 | 3.54 | 3.72 | 3.51 | 483,507 |
| December 11, 2025 | 3.52 | 3.62 | 3.62 | 3.65 | 3.46 | 292,905 |
| December 10, 2025 | 3.49 | 3.47 | 3.47 | 3.51 | 3.37 | 217,000 |
| December 09, 2025 | 3.43 | 3.5 | 3.5 | 3.56 | 3.39 | 158,200 |
| December 08, 2025 | 3.5 | 3.41 | 3.41 | 3.5 | 3.4 | 93,800 |
| December 05, 2025 | 3.51 | 3.5 | 3.5 | 3.63 | 3.48 | 148,200 |
| December 04, 2025 | 3.5 | 3.49 | 3.49 | 3.52 | 3.44 | 212,000 |
| December 03, 2025 | 3.43 | 3.51 | 3.51 | 3.52 | 3.42 | 147,297 |
| December 02, 2025 | 3.32 | 3.39 | 3.39 | 3.41 | 3.25 | 226,500 |
| December 01, 2025 | 3.44 | 3.34 | 3.34 | 3.44 | 3.33 | 188,316 |
| November 28, 2025 | 3.34 | 3.38 | 3.38 | 3.46 | 3.31 | 240,917 |
| November 27, 2025 | 3.3 | 3.27 | 3.27 | 3.3 | 3.24 | 68,100 |
| November 26, 2025 | 3.25 | 3.3 | 3.3 | 3.35 | 3.19 | 190,137 |
| November 25, 2025 | 3.16 | 3.21 | 3.21 | 3.23 | 3.11 | 233,300 |
| November 24, 2025 | 2.98 | 3.14 | 3.14 | 3.17 | 2.98 | 344,800 |