8.82
-0.38(-4.13%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 17, 2026 | 24.2 | 24.1 | 24.1 | 24.89 | 23.7 | 24,560 |
| February 13, 2026 | 22.95 | 24.24 | 24.24 | 24.79 | 22.5 | 40,247 |
| February 12, 2026 | 23.26 | 22.94 | 22.94 | 23.29 | 22.5 | 50,836 |
| February 11, 2026 | 23.9 | 23.26 | 23.26 | 24 | 23.13 | 101,223 |
| February 10, 2026 | 25.7 | 24.05 | 24.05 | 25.7 | 24 | 87,548 |
| February 09, 2026 | 26.49 | 25.95 | 25.95 | 27.05 | 25.6 | 118,464 |
| February 06, 2026 | 29 | 28.34 | 28.34 | 29 | 24.29 | 99,837 |
| February 05, 2026 | 27.5 | 29.99 | 29.99 | 34.49 | 27.5 | 19,109 |
| February 04, 2026 | 29.79 | 29.75 | 29.75 | 30.02 | 29.74 | 21,473 |
| February 03, 2026 | 9.09 | 8.82 | 8.82 | 9.99 | 8.8 | 859,516 |
| February 02, 2026 | 8.9 | 9.2 | 9.2 | 9.26 | 8.9 | 169,116 |
| January 30, 2026 | 9.35 | 8.92 | 8.92 | 9.39 | 8.9 | 227,588 |
| January 29, 2026 | 9.25 | 9.39 | 8.5 | 9.42 | 9.21 | 112,857 |
| January 28, 2026 | 9.47 | 9.26 | 8.38 | 9.6 | 9.26 | 255,605 |
| January 27, 2026 | 9.48 | 9.53 | 9.53 | 9.7 | 9.41 | 258,598 |
| January 26, 2026 | 10.05 | 9.49 | 9.49 | 10.06 | 9.44 | 296,269 |
| January 23, 2026 | 9.49 | 10.08 | 10.08 | 10.1 | 9.43 | 538,195 |
| January 22, 2026 | 9.25 | 9.46 | 9.46 | 9.49 | 9.24 | 203,892 |
| January 21, 2026 | 9.02 | 9.15 | 9.15 | 9.16 | 8.99 | 113,044 |
| January 20, 2026 | 8.96 | 8.98 | 8.98 | 9.07 | 8.91 | 157,922 |
| January 19, 2026 | 9.21 | 9.05 | 9.05 | 9.24 | 9.02 | 114,486 |
| January 16, 2026 | 8.93 | 9.11 | 9.11 | 9.13 | 8.87 | 360,480 |
| January 15, 2026 | 8.75 | 8.87 | 8.87 | 8.94 | 8.73 | 251,728 |
| January 14, 2026 | 8.14 | 8.7 | 8.7 | 8.74 | 8.14 | 523,900 |
| January 13, 2026 | 8.08 | 8.16 | 8.16 | 8.27 | 8.07 | 379,424 |
| January 12, 2026 | 8.02 | 8.06 | 8.06 | 8.09 | 8.01 | 243,797 |
| January 09, 2026 | 8 | 8.04 | 8.04 | 8.06 | 7.99 | 163,695 |
| January 08, 2026 | 7.86 | 7.93 | 7.93 | 8 | 7.86 | 438,228 |
| January 07, 2026 | 7.97 | 7.86 | 7.86 | 8.04 | 7.85 | 142,829 |
| January 06, 2026 | 8 | 7.97 | 7.97 | 8.11 | 7.97 | 180,752 |
| January 05, 2026 | 8.05 | 8 | 8 | 8.1 | 7.99 | 233,120 |
| January 02, 2026 | 8.07 | 8.04 | 8.04 | 8.14 | 8.04 | 184,588 |
| December 31, 2025 | 8.01 | 8.01 | 8.01 | 8.06 | 8 | 195,532 |
| December 30, 2025 | 8.18 | 8.04 | 7.99 | 8.22 | 8.02 | 196,133 |
| December 29, 2025 | 8.38 | 8.16 | 8.16 | 8.46 | 8.16 | 312,463 |
| December 23, 2025 | 8.19 | 8.24 | 8.24 | 8.37 | 8.19 | 272,714 |
| December 22, 2025 | 8.02 | 8.21 | 8.21 | 8.22 | 8.01 | 382,881 |
| December 19, 2025 | 7.98 | 8.01 | 8.01 | 8.11 | 7.98 | 308,069 |
| December 18, 2025 | 8 | 7.98 | 7.98 | 8.03 | 7.94 | 209,242 |
| December 17, 2025 | 7.85 | 8 | 8 | 8.04 | 7.85 | 306,036 |
| December 16, 2025 | 7.6 | 7.85 | 7.85 | 7.93 | 7.6 | 489,443 |
| December 15, 2025 | 7.51 | 7.56 | 7.56 | 7.62 | 7.46 | 308,659 |
| December 12, 2025 | 7.38 | 7.43 | 7.43 | 7.5 | 7.35 | 385,243 |
| December 11, 2025 | 7.12 | 7.35 | 7.35 | 7.41 | 7.12 | 309,731 |
| December 10, 2025 | 7.1 | 7.13 | 7.13 | 7.17 | 7.06 | 275,556 |
| December 09, 2025 | 7.05 | 7.07 | 7.07 | 7.11 | 7.05 | 62,190 |
| December 08, 2025 | 7.15 | 7.06 | 7.06 | 7.16 | 7.05 | 249,983 |
| December 05, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.13 | 279,806 |
| December 04, 2025 | 6.84 | 7.06 | 7.06 | 7.08 | 6.84 | 405,475 |
| December 03, 2025 | 6.81 | 6.84 | 6.84 | 6.89 | 6.8 | 257,727 |
| December 02, 2025 | 6.75 | 6.84 | 6.84 | 6.86 | 6.73 | 379,860 |
| December 01, 2025 | 6.62 | 6.6 | 6.6 | 6.7 | 6.58 | 173,701 |
| November 28, 2025 | 6.55 | 6.64 | 6.64 | 6.67 | 6.55 | 118,855 |
| November 27, 2025 | 6.56 | 6.59 | 6.54 | 6.65 | 6.56 | 100,739 |
| November 26, 2025 | 6.53 | 6.55 | 6.55 | 6.77 | 6.53 | 521,178 |
| November 25, 2025 | 6.58 | 6.57 | 6.57 | 6.6 | 6.51 | 273,339 |
| November 24, 2025 | 6.45 | 6.59 | 6.59 | 6.61 | 6.42 | 1.98M |
| November 21, 2025 | 6.41 | 6.5 | 6.5 | 6.52 | 6.4 | 279,042 |
| November 20, 2025 | 6.38 | 6.43 | 6.43 | 6.48 | 6.31 | 338,535 |
| November 19, 2025 | 6.29 | 6.4 | 6.4 | 6.43 | 6.25 | 209,101 |