10.05
+0.19(+1.93%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10 | 10.05 | 10.05 | 10.12 | 9.5 | 17,084 |
| February 19, 2026 | 9.83 | 9.86 | 9.86 | 9.86 | 9.35 | 17,500 |
| February 18, 2026 | 9.17 | 9.9 | 9.9 | 9.9 | 9.01 | 19,132 |
| February 17, 2026 | 8.67 | 9.2 | 9.2 | 9.29 | 8.35 | 21,900 |
| February 13, 2026 | 8.93 | 8.98 | 8.98 | 9.07 | 8.68 | 15,436 |
| February 12, 2026 | 9.39 | 8.97 | 8.97 | 9.39 | 8.8 | 18,400 |
| February 11, 2026 | 9.5 | 9.16 | 9.16 | 9.5 | 8.92 | 34,880 |
| February 10, 2026 | 9.31 | 9.5 | 9.5 | 9.59 | 9.11 | 20,900 |
| February 09, 2026 | 8.99 | 9.49 | 9.49 | 9.58 | 8.95 | 36,900 |
| February 06, 2026 | 8.5 | 8.9 | 8.9 | 9.03 | 8.5 | 35,405 |
| February 05, 2026 | 9.11 | 8.35 | 8.35 | 9.19 | 8.29 | 42,600 |
| February 04, 2026 | 10.03 | 9.38 | 9.38 | 10.1 | 9.12 | 61,518 |
| February 03, 2026 | 10.35 | 10.08 | 10.08 | 10.48 | 9.68 | 57,942 |
| February 02, 2026 | 10.81 | 9.63 | 9.63 | 11.25 | 9.63 | 72,300 |
| January 30, 2026 | 12.56 | 11.47 | 11.47 | 12.84 | 11.21 | 642,527 |
| January 29, 2026 | 13.03 | 12.46 | 12.46 | 13.03 | 11.78 | 74,513 |
| January 28, 2026 | 12.73 | 13.04 | 13.04 | 13.85 | 12.73 | 74,300 |
| January 27, 2026 | 11.41 | 12.65 | 12.65 | 12.65 | 11.16 | 70,700 |
| January 26, 2026 | 12.49 | 11.77 | 11.77 | 12.5 | 11.42 | 55,400 |
| January 23, 2026 | 11.97 | 12.1 | 12.1 | 12.25 | 11.41 | 78,034 |
| January 22, 2026 | 11 | 11.64 | 11.64 | 11.86 | 10.98 | 125,206 |
| January 21, 2026 | 11.21 | 10.98 | 10.98 | 11.5 | 10.65 | 50,100 |
| January 20, 2026 | 10.2 | 11.11 | 11.11 | 11.38 | 9.84 | 109,043 |
| January 19, 2026 | 10.86 | 10.27 | 10.27 | 10.86 | 10.1 | 15,200 |
| January 16, 2026 | 10.31 | 10.2 | 10.2 | 10.85 | 10 | 75,140 |
| January 15, 2026 | 8.99 | 10.29 | 10.29 | 10.37 | 8.99 | 124,896 |
| January 14, 2026 | 8.94 | 9.05 | 9.05 | 9.15 | 8.8 | 34,802 |
| January 13, 2026 | 8.88 | 8.95 | 8.95 | 8.95 | 8.6 | 19,900 |
| January 12, 2026 | 8.67 | 8.91 | 8.91 | 9.11 | 8.58 | 39,800 |
| January 09, 2026 | 8.54 | 8.63 | 8.63 | 8.94 | 8.36 | 47,712 |
| January 08, 2026 | 8.79 | 8.27 | 8.27 | 8.86 | 8.1 | 91,023 |
| January 07, 2026 | 8.65 | 8.97 | 8.97 | 8.99 | 8.35 | 40,400 |
| January 06, 2026 | 8.47 | 8.48 | 8.48 | 8.6 | 8.18 | 54,515 |
| January 05, 2026 | 8.25 | 8.35 | 8.35 | 8.6 | 8.11 | 80,500 |
| January 02, 2026 | 7.15 | 8.14 | 8.14 | 8.14 | 7.15 | 83,133 |
| December 31, 2025 | 6.79 | 7.04 | 7.04 | 7.14 | 6.79 | 8,700 |
| December 30, 2025 | 7.24 | 7.1 | 7.1 | 7.4 | 6.96 | 28,100 |
| December 29, 2025 | 6.91 | 7.1 | 7.1 | 7.17 | 6.7 | 42,000 |
| December 23, 2025 | 6.23 | 6.35 | 6.35 | 6.49 | 6.2 | 34,143 |
| December 22, 2025 | 6.41 | 6.22 | 6.22 | 6.6 | 6.11 | 137,837 |
| December 19, 2025 | 6.51 | 6.1 | 6.1 | 7 | 6.1 | 1.14M |
| December 18, 2025 | 6.61 | 6.64 | 6.64 | 6.82 | 6.45 | 79,114 |
| December 17, 2025 | 6.97 | 6.65 | 6.65 | 7.04 | 6.65 | 50,400 |
| December 16, 2025 | 7.05 | 6.91 | 6.91 | 7.19 | 6.78 | 29,000 |
| December 15, 2025 | 7.79 | 7.27 | 7.27 | 7.79 | 7.05 | 41,309 |
| December 12, 2025 | 8.51 | 7.69 | 7.69 | 8.51 | 7.61 | 40,429 |
| December 11, 2025 | 8 | 8.4 | 8.4 | 8.42 | 8 | 10,700 |
| December 10, 2025 | 8.26 | 8 | 8 | 8.26 | 7.99 | 18,500 |
| December 09, 2025 | 8.27 | 8.37 | 8.37 | 8.48 | 8.05 | 8,203 |
| December 08, 2025 | 9.12 | 8.6 | 8.6 | 9.12 | 8.02 | 37,700 |
| December 05, 2025 | 9.92 | 9.04 | 9.04 | 9.92 | 8.99 | 23,039 |
| December 04, 2025 | 8.47 | 9.98 | 9.98 | 10.03 | 8.47 | 27,518 |
| December 03, 2025 | 9.29 | 8.5 | 8.5 | 9.29 | 8.5 | 30,900 |
| December 02, 2025 | 9.3 | 9.16 | 9.16 | 9.31 | 8.77 | 55,700 |
| December 01, 2025 | 9.02 | 9.3 | 9.3 | 9.3 | 8.77 | 9,139 |
| November 28, 2025 | 9.49 | 9.14 | 9.14 | 9.5 | 8.94 | 5,212 |
| November 27, 2025 | 9.4 | 9.22 | 9.22 | 9.49 | 9.22 | 958 |
| November 26, 2025 | 9.02 | 9.4 | 9.4 | 9.4 | 8.68 | 27,300 |
| November 25, 2025 | 8.58 | 9.02 | 9.02 | 9.03 | 8.5 | 5,249 |
| November 24, 2025 | 8.19 | 8.76 | 8.76 | 9.02 | 8.19 | 17,627 |