6.02
-0.2(-3.22%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.13 | 6.02 | 6.02 | 6.2 | 6.02 | 38,095 |
| February 19, 2026 | 6.06 | 6.22 | 6.22 | 6.23 | 5.99 | 379,822 |
| February 18, 2026 | 6.04 | 6.06 | 6.06 | 6.1 | 5.93 | 200,100 |
| February 17, 2026 | 5.99 | 5.99 | 5.99 | 6.06 | 5.89 | 70,847 |
| February 13, 2026 | 5.87 | 5.92 | 5.92 | 5.96 | 5.77 | 204,200 |
| February 12, 2026 | 6.15 | 5.92 | 5.92 | 6.15 | 5.86 | 153,912 |
| February 11, 2026 | 6.24 | 6.15 | 6.15 | 6.33 | 5.95 | 756,774 |
| February 10, 2026 | 6.25 | 6.22 | 6.22 | 6.41 | 6.08 | 291,846 |
| February 09, 2026 | 6.2 | 6.25 | 6.25 | 6.35 | 6.05 | 190,000 |
| February 06, 2026 | 6.14 | 6.16 | 6.16 | 6.18 | 6.05 | 148,212 |
| February 05, 2026 | 5.93 | 6.03 | 6.03 | 6.14 | 5.86 | 114,100 |
| February 04, 2026 | 6.02 | 6.08 | 6.08 | 6.09 | 5.83 | 181,103 |
| February 03, 2026 | 6.1 | 5.97 | 5.97 | 6.1 | 5.92 | 120,838 |
| February 02, 2026 | 5.95 | 6.08 | 6.08 | 6.15 | 5.84 | 142,838 |
| January 30, 2026 | 5.86 | 5.94 | 5.94 | 6.01 | 5.8 | 97,550 |
| January 29, 2026 | 6.19 | 5.85 | 5.85 | 6.19 | 5.73 | 243,200 |
| January 28, 2026 | 6.29 | 6.13 | 6.13 | 6.29 | 6.08 | 157,200 |
| January 27, 2026 | 6.17 | 6.18 | 6.18 | 6.39 | 6.05 | 1.35M |
| January 26, 2026 | 6.13 | 6.12 | 6.12 | 6.21 | 5.98 | 110,900 |
| January 23, 2026 | 6 | 6.05 | 6.05 | 6.16 | 5.81 | 264,021 |
| January 22, 2026 | 6.16 | 5.9 | 5.9 | 6.16 | 5.87 | 231,309 |
| January 21, 2026 | 5.97 | 5.94 | 5.94 | 6.06 | 5.74 | 292,600 |
| January 20, 2026 | 5.97 | 5.78 | 5.78 | 5.97 | 5.7 | 189,300 |
| January 19, 2026 | 6.15 | 5.95 | 5.95 | 6.15 | 5.91 | 292,124 |
| January 16, 2026 | 6.25 | 6.08 | 6.08 | 6.25 | 5.9 | 666,312 |
| January 15, 2026 | 5.6 | 6.1 | 6.1 | 6.16 | 5.58 | 836,688 |
| January 14, 2026 | 5.66 | 5.41 | 5.41 | 5.66 | 5.3 | 511,452 |
| January 13, 2026 | 5.75 | 5.57 | 5.57 | 5.88 | 5.55 | 295,607 |
| January 12, 2026 | 5.46 | 5.68 | 5.68 | 5.87 | 5.42 | 266,000 |
| January 09, 2026 | 5.51 | 5.46 | 5.46 | 5.65 | 5.31 | 669,800 |
| January 08, 2026 | 5.05 | 5.36 | 5.36 | 5.39 | 4.86 | 2.01M |
| January 07, 2026 | 5.8 | 4.78 | 4.78 | 5.81 | 4.39 | 4.27M |
| January 06, 2026 | 6.25 | 5.71 | 5.71 | 6.26 | 5.55 | 1.2M |
| January 05, 2026 | 6.35 | 6.32 | 6.32 | 6.4 | 6.24 | 69,324 |
| January 02, 2026 | 6.41 | 6.33 | 6.33 | 6.42 | 6.17 | 66,329 |
| December 31, 2025 | 5.85 | 6.3 | 6.3 | 6.34 | 5.85 | 675,400 |
| December 30, 2025 | 5.96 | 5.86 | 5.86 | 6.14 | 5.84 | 97,008 |
| December 29, 2025 | 5.67 | 5.95 | 5.95 | 5.95 | 5.67 | 243,200 |
| December 23, 2025 | 5.79 | 5.78 | 5.78 | 5.83 | 5.72 | 201,375 |
| December 22, 2025 | 5.84 | 5.78 | 5.78 | 6.03 | 5.77 | 235,200 |
| December 19, 2025 | 5.86 | 5.83 | 5.83 | 5.95 | 5.71 | 684,936 |
| December 18, 2025 | 5.75 | 5.79 | 5.79 | 6 | 5.75 | 834,037 |
| December 17, 2025 | 5.4 | 5.7 | 5.7 | 5.79 | 5.37 | 477,022 |
| December 16, 2025 | 5.67 | 5.48 | 5.48 | 5.7 | 5.4 | 438,500 |
| December 15, 2025 | 5.9 | 5.55 | 5.55 | 5.9 | 5.55 | 279,513 |
| December 12, 2025 | 5.95 | 5.8 | 5.8 | 5.95 | 5.74 | 167,687 |
| December 11, 2025 | 5.9 | 5.89 | 5.89 | 5.99 | 5.76 | 371,046 |
| December 10, 2025 | 5.85 | 5.9 | 5.9 | 6 | 5.73 | 403,000 |
| December 09, 2025 | 5.86 | 5.87 | 5.87 | 6.08 | 5.85 | 788,900 |
| December 08, 2025 | 5.83 | 5.79 | 5.79 | 5.95 | 5.75 | 72,800 |
| December 05, 2025 | 5.97 | 5.85 | 5.85 | 5.97 | 5.6 | 372,354 |
| December 04, 2025 | 5.93 | 5.89 | 5.89 | 6.02 | 5.78 | 317,052 |
| December 03, 2025 | 5.8 | 6 | 6 | 6.01 | 5.8 | 973,339 |
| December 02, 2025 | 5.95 | 5.86 | 5.86 | 6 | 5.75 | 597,200 |
| December 01, 2025 | 5.84 | 5.99 | 5.99 | 5.99 | 5.84 | 237,900 |
| November 28, 2025 | 6.04 | 6 | 6 | 6.04 | 5.75 | 194,733 |
| November 27, 2025 | 6.1 | 5.98 | 5.98 | 6.1 | 5.79 | 366,155 |
| November 26, 2025 | 6.09 | 6.01 | 6.01 | 6.14 | 5.85 | 457,528 |
| November 25, 2025 | 5.92 | 6 | 6 | 6.08 | 5.86 | 250,017 |
| November 24, 2025 | 5.86 | 6 | 6 | 6.04 | 5.8 | 240,905 |