8.95
+0.04(+0.45%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 21, 2025 | 8.05 | 8.16 | 8.16 | 8.45 | 7.71 | 45,626 |
| November 20, 2025 | 9.64 | 8.33 | 8.33 | 9.89 | 8.26 | 43,242 |
| November 19, 2025 | 9.17 | 9.65 | 9.65 | 9.65 | 8.91 | 14,316 |
| November 18, 2025 | 8.7 | 8.55 | 8.55 | 8.94 | 8.51 | 19,900 |
| November 17, 2025 | 9.04 | 8.81 | 8.81 | 9.39 | 8.55 | 21,513 |
| November 14, 2025 | 9 | 8.85 | 8.85 | 9.62 | 8.83 | 38,100 |
| November 13, 2025 | 9.59 | 9.54 | 9.54 | 10 | 9.11 | 14,500 |
| November 12, 2025 | 9.55 | 10.14 | 10.14 | 10.14 | 9.55 | 25,708 |
| November 11, 2025 | 10.01 | 9.55 | 9.55 | 10.01 | 9.4 | 19,400 |
| November 10, 2025 | 9.68 | 10.42 | 10.42 | 10.42 | 9.41 | 29,300 |
| November 07, 2025 | 9.26 | 9.3 | 9.3 | 9.7 | 8.75 | 33,138 |
| November 06, 2025 | 9.9 | 9.59 | 9.59 | 10.01 | 9.33 | 23,500 |
| November 05, 2025 | 10.75 | 10.51 | 10.51 | 10.76 | 9.99 | 16,200 |
| November 04, 2025 | 10.75 | 10.77 | 10.77 | 10.93 | 10.15 | 24,703 |
| November 03, 2025 | 11.53 | 11.12 | 11.12 | 11.69 | 11.05 | 10,048 |
| October 31, 2025 | 12.33 | 11.92 | 11.92 | 12.33 | 11.5 | 19,103 |
| October 30, 2025 | 11.74 | 12.35 | 12.35 | 12.35 | 11.01 | 22,414 |
| October 29, 2025 | 12.4 | 11.26 | 11.26 | 12.4 | 11.1 | 17,807 |
| October 28, 2025 | 10.43 | 12.2 | 12.2 | 12.27 | 10.43 | 67,324 |
| October 27, 2025 | 10.42 | 10.72 | 10.72 | 10.72 | 9.79 | 32,815 |
| October 24, 2025 | 10.26 | 11.14 | 11.14 | 11.14 | 10.26 | 18,028 |
| October 23, 2025 | 10.32 | 10.1 | 10.1 | 10.52 | 10.09 | 15,722 |
| October 22, 2025 | 10.3 | 10 | 10 | 10.39 | 9.8 | 36,401 |
| October 21, 2025 | 11.66 | 10.39 | 10.39 | 11.66 | 10.2 | 34,500 |
| October 20, 2025 | 11.5 | 11.11 | 11.11 | 11.6 | 10.85 | 35,100 |
| October 17, 2025 | 11.5 | 11.17 | 11.17 | 12.92 | 10.58 | 91,444 |
| October 16, 2025 | 14.85 | 13.28 | 13.28 | 14.88 | 13.28 | 48,604 |