8.05
-0.13(-1.59%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.15 | 8.05 | 8.05 | 8.23 | 7.95 | 106,684 |
| February 19, 2026 | 8.31 | 8.18 | 8.18 | 8.31 | 8.1 | 30,800 |
| February 18, 2026 | 8.19 | 8.15 | 8.15 | 8.44 | 8.15 | 92,200 |
| February 17, 2026 | 8.06 | 8.08 | 8.08 | 8.1 | 8 | 19,800 |
| February 13, 2026 | 7.99 | 8.06 | 8.06 | 8.1 | 7.89 | 23,400 |
| February 12, 2026 | 8.21 | 7.83 | 7.83 | 8.21 | 7.83 | 46,029 |
| February 11, 2026 | 8.18 | 7.92 | 7.92 | 8.19 | 7.7 | 68,839 |
| February 10, 2026 | 7.76 | 8.03 | 8.03 | 8.13 | 7.73 | 87,500 |
| February 09, 2026 | 7.49 | 7.74 | 7.74 | 7.75 | 7.49 | 36,700 |
| February 06, 2026 | 7.25 | 7.41 | 7.41 | 7.5 | 7.25 | 23,711 |
| February 05, 2026 | 7.29 | 7.15 | 7.15 | 7.41 | 7.1 | 42,091 |
| February 04, 2026 | 7.14 | 7.29 | 7.29 | 7.29 | 7.11 | 11,200 |
| February 03, 2026 | 6.96 | 7.12 | 7.12 | 7.2 | 6.95 | 26,532 |
| February 02, 2026 | 7.2 | 6.98 | 6.98 | 7.2 | 6.76 | 34,600 |
| January 30, 2026 | 7.05 | 7.01 | 7.01 | 7.16 | 6.9 | 47,200 |
| January 29, 2026 | 7.31 | 6.98 | 6.98 | 7.31 | 6.9 | 41,944 |
| January 28, 2026 | 7.05 | 6.92 | 6.92 | 7.3 | 6.8 | 73,334 |
| January 27, 2026 | 7.15 | 7.09 | 7.09 | 7.25 | 7.05 | 34,500 |
| January 26, 2026 | 7 | 7.14 | 7.14 | 7.2 | 7 | 57,204 |
| January 23, 2026 | 7.12 | 7.13 | 7.13 | 7.17 | 7 | 27,430 |
| January 22, 2026 | 7.02 | 7.15 | 7.15 | 7.15 | 6.98 | 38,402 |
| January 21, 2026 | 7.07 | 6.98 | 6.98 | 7.08 | 6.97 | 28,500 |
| January 20, 2026 | 6.95 | 7.06 | 7.06 | 7.07 | 6.94 | 65,600 |
| January 19, 2026 | 6.84 | 6.9 | 6.9 | 6.97 | 6.83 | 28,800 |
| January 16, 2026 | 6.86 | 6.88 | 6.88 | 6.94 | 6.77 | 35,001 |
| January 15, 2026 | 6.93 | 6.8 | 6.8 | 6.95 | 6.8 | 28,527 |
| January 14, 2026 | 6.88 | 6.85 | 6.85 | 6.95 | 6.84 | 28,327 |
| January 13, 2026 | 6.69 | 6.88 | 6.88 | 6.88 | 6.65 | 59,946 |
| January 12, 2026 | 6.7 | 6.67 | 6.67 | 6.74 | 6.51 | 42,500 |
| January 09, 2026 | 6.55 | 6.6 | 6.6 | 6.64 | 6.45 | 37,005 |
| January 08, 2026 | 6.5 | 6.45 | 6.45 | 6.53 | 6.35 | 30,326 |
| January 07, 2026 | 6.47 | 6.44 | 6.44 | 6.55 | 6.32 | 46,000 |
| January 06, 2026 | 6.69 | 6.45 | 6.45 | 6.69 | 6.43 | 55,500 |
| January 05, 2026 | 6.98 | 6.69 | 6.69 | 6.98 | 6.51 | 75,900 |
| January 02, 2026 | 6.94 | 6.95 | 6.95 | 7 | 6.93 | 57,900 |
| December 31, 2025 | 6.97 | 6.99 | 6.99 | 6.99 | 6.9 | 47,903 |
| December 30, 2025 | 6.91 | 6.93 | 6.77 | 6.93 | 6.77 | 63,500 |
| December 29, 2025 | 6.9 | 6.74 | 6.58 | 6.9 | 6.66 | 110,807 |
| December 23, 2025 | 6.5 | 6.5 | 6.5 | 6.55 | 6.3 | 72,500 |
| December 22, 2025 | 6.57 | 6.46 | 6.46 | 6.57 | 6.45 | 52,212 |
| December 19, 2025 | 6.41 | 6.57 | 6.57 | 6.57 | 6.4 | 42,242 |
| December 18, 2025 | 6.25 | 6.36 | 6.36 | 6.37 | 6.24 | 65,500 |
| December 17, 2025 | 6.22 | 6.2 | 6.2 | 6.41 | 6.08 | 76,014 |
| December 16, 2025 | 6.19 | 6.08 | 6.08 | 6.19 | 6.08 | 41,400 |
| December 15, 2025 | 6.15 | 6.15 | 6.15 | 6.3 | 6.14 | 17,028 |
| December 12, 2025 | 6.11 | 6.13 | 6.13 | 6.13 | 6.11 | 6,011 |
| December 11, 2025 | 6.2 | 6.11 | 6.11 | 6.2 | 6.02 | 9,023 |
| December 10, 2025 | 6.07 | 6.05 | 6.05 | 6.09 | 5.99 | 27,100 |
| December 09, 2025 | 6.18 | 6.07 | 6.07 | 6.18 | 6.07 | 5,608 |
| December 08, 2025 | 6.31 | 6.13 | 6.13 | 6.31 | 6.12 | 21,609 |
| December 05, 2025 | 6.08 | 6.28 | 6.28 | 6.28 | 6.08 | 26,633 |
| December 04, 2025 | 6.13 | 6.11 | 6.11 | 6.15 | 6.09 | 8,301 |
| December 03, 2025 | 6.1 | 6.09 | 6.09 | 6.15 | 6.06 | 9,500 |
| December 02, 2025 | 6.2 | 6.08 | 6.08 | 6.2 | 6.03 | 14,736 |
| December 01, 2025 | 6.03 | 6.06 | 6.06 | 6.12 | 6.03 | 16,610 |
| November 28, 2025 | 6.1 | 6.06 | 6.06 | 6.1 | 5.96 | 37,315 |
| November 27, 2025 | 6.01 | 6.12 | 6.12 | 6.2 | 6.01 | 3,124 |
| November 26, 2025 | 6.01 | 6 | 6 | 6.01 | 5.93 | 14,100 |
| November 25, 2025 | 6.17 | 6.01 | 6.01 | 6.17 | 5.98 | 40,841 |
| November 24, 2025 | 6.2 | 6.11 | 6.11 | 6.2 | 6.1 | 11,461 |