8.81
-0.02(-0.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.83 | 8.81 | 8.81 | 8.87 | 8.75 | 2.34M |
| January 12, 2026 | 8.87 | 8.83 | 8.83 | 8.97 | 8.8 | 3.02M |
| January 09, 2026 | 8.68 | 8.89 | 8.89 | 8.9 | 8.66 | 2.01M |
| January 08, 2026 | 8.89 | 8.64 | 8.64 | 8.99 | 8.59 | 2.19M |
| January 07, 2026 | 8.75 | 8.89 | 8.89 | 9.13 | 8.71 | 3.95M |
| January 06, 2026 | 8.44 | 8.58 | 8.58 | 8.59 | 8.41 | 1.75M |
| January 05, 2026 | 8.4 | 8.42 | 8.42 | 8.44 | 8.31 | 2M |
| January 02, 2026 | 8.45 | 8.42 | 8.42 | 8.52 | 8.4 | 1.73M |
| December 31, 2025 | 8.45 | 8.44 | 8.44 | 8.48 | 8.41 | 856,300 |
| December 30, 2025 | 8.57 | 8.49 | 8.49 | 8.65 | 8.49 | 1.28M |
| December 29, 2025 | 8.46 | 8.58 | 8.58 | 8.63 | 8.45 | 1.94M |
| December 23, 2025 | 8.5 | 8.54 | 8.54 | 8.6 | 8.49 | 2.17M |
| December 22, 2025 | 8.42 | 8.51 | 8.51 | 8.52 | 8.31 | 2.66M |
| December 19, 2025 | 8.68 | 8.53 | 8.53 | 8.72 | 8.45 | 25.79M |
| December 18, 2025 | 8.4 | 8.64 | 8.64 | 8.65 | 8.38 | 2.35M |
| December 17, 2025 | 8.48 | 8.4 | 8.4 | 8.51 | 8.36 | 2.7M |
| December 16, 2025 | 8.29 | 8.48 | 8.48 | 8.53 | 8.26 | 2.84M |
| December 15, 2025 | 8.13 | 8.21 | 8.21 | 8.22 | 8.11 | 1.43M |
| December 12, 2025 | 8.1 | 8.1 | 8.1 | 8.15 | 8.05 | 1.4M |
| December 11, 2025 | 8.02 | 8.08 | 8.08 | 8.15 | 8.02 | 2.28M |
| December 10, 2025 | 8 | 8.01 | 8.01 | 8.03 | 7.99 | 2.91M |
| December 09, 2025 | 8.01 | 8 | 8 | 8.04 | 7.99 | 2.37M |
| December 08, 2025 | 8 | 8 | 8 | 8.04 | 7.93 | 3.24M |
| December 05, 2025 | 8.18 | 8.12 | 8.12 | 8.18 | 8.1 | 1.5M |
| December 04, 2025 | 8.26 | 8.16 | 8.16 | 8.28 | 8.14 | 1.43M |
| December 03, 2025 | 8.37 | 8.26 | 8.26 | 8.42 | 8.23 | 1.96M |
| December 02, 2025 | 8.49 | 8.37 | 8.37 | 8.53 | 8.36 | 2.11M |
| December 01, 2025 | 8.55 | 8.49 | 8.49 | 8.57 | 8.44 | 1.23M |
| November 28, 2025 | 8.56 | 8.55 | 8.55 | 8.61 | 8.54 | 667,647 |
| November 27, 2025 | 8.6 | 8.58 | 8.58 | 8.64 | 8.58 | 202,631 |
| November 26, 2025 | 8.59 | 8.62 | 8.62 | 8.68 | 8.59 | 1.54M |
| November 25, 2025 | 8.42 | 8.57 | 8.57 | 8.59 | 8.37 | 1.15M |
| November 24, 2025 | 8.38 | 8.4 | 8.4 | 8.46 | 8.33 | 4.42M |
| November 21, 2025 | 8.37 | 8.39 | 8.39 | 8.44 | 8.31 | 833,311 |
| November 20, 2025 | 8.39 | 8.36 | 8.36 | 8.47 | 8.35 | 1.18M |
| November 19, 2025 | 8.45 | 8.39 | 8.39 | 8.46 | 8.31 | 1.05M |
| November 18, 2025 | 8.42 | 8.44 | 8.44 | 8.47 | 8.36 | 1.14M |
| November 17, 2025 | 8.5 | 8.43 | 8.43 | 8.57 | 8.38 | 1.84M |
| November 14, 2025 | 8.55 | 8.52 | 8.52 | 8.64 | 8.52 | 1.9M |
| November 13, 2025 | 8.59 | 8.65 | 8.65 | 8.67 | 8.52 | 1.98M |
| November 12, 2025 | 8.7 | 8.63 | 8.63 | 8.72 | 8.6 | 1.15M |
| November 11, 2025 | 8.85 | 8.7 | 8.7 | 8.96 | 8.66 | 1.67M |
| November 10, 2025 | 8.72 | 8.85 | 8.85 | 8.87 | 8.65 | 2.76M |
| November 07, 2025 | 8.4 | 8.72 | 8.72 | 9.1 | 8.4 | 8M |
| November 06, 2025 | 7.92 | 8.09 | 8.09 | 8.1 | 7.87 | 2.27M |
| November 05, 2025 | 7.79 | 7.88 | 7.88 | 7.9 | 7.79 | 1.37M |
| November 04, 2025 | 7.78 | 7.79 | 7.79 | 7.81 | 7.75 | 1.05M |
| November 03, 2025 | 7.83 | 7.82 | 7.82 | 7.86 | 7.68 | 1.01M |
| October 31, 2025 | 7.81 | 7.83 | 7.83 | 7.87 | 7.74 | 1.96M |
| October 30, 2025 | 7.88 | 7.81 | 7.81 | 7.89 | 7.78 | 1.13M |
| October 29, 2025 | 8.03 | 7.87 | 7.87 | 8.07 | 7.84 | 1.36M |
| October 28, 2025 | 7.96 | 8.02 | 8.02 | 8.14 | 7.94 | 2.01M |
| October 27, 2025 | 8.04 | 8 | 8 | 8.05 | 7.94 | 1.56M |
| October 24, 2025 | 8.12 | 8.06 | 8.06 | 8.15 | 8.05 | 1.9M |
| October 23, 2025 | 8.3 | 8.11 | 8.11 | 8.31 | 8.1 | 3.21M |
| October 22, 2025 | 8.32 | 8.26 | 8.26 | 8.34 | 8.25 | 1.34M |
| October 21, 2025 | 8.46 | 8.35 | 8.35 | 8.5 | 8.33 | 2.12M |
| October 20, 2025 | 8.41 | 8.51 | 8.51 | 8.52 | 8.39 | 2.07M |
| October 17, 2025 | 8.31 | 8.37 | 8.37 | 8.38 | 8.26 | 1.87M |
| October 16, 2025 | 8.36 | 8.35 | 8.35 | 8.43 | 8.31 | 1.44M |