9.83
+0.11(+1.13%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.73 | 9.83 | 9.83 | 9.83 | 9.72 | 538,995 |
| February 19, 2026 | 9.71 | 9.72 | 9.72 | 9.73 | 9.66 | 201,600 |
| February 18, 2026 | 9.71 | 9.73 | 9.73 | 9.73 | 9.65 | 380,300 |
| February 17, 2026 | 9.64 | 9.66 | 9.66 | 9.7 | 9.62 | 287,129 |
| February 13, 2026 | 9.55 | 9.6 | 9.6 | 9.62 | 9.49 | 298,130 |
| February 12, 2026 | 9.67 | 9.53 | 9.53 | 9.68 | 9.5 | 629,800 |
| February 11, 2026 | 9.73 | 9.6 | 9.6 | 9.74 | 9.6 | 382,527 |
| February 10, 2026 | 9.64 | 9.7 | 9.7 | 9.71 | 9.64 | 328,228 |
| February 09, 2026 | 9.63 | 9.65 | 9.65 | 9.65 | 9.59 | 502,400 |
| February 06, 2026 | 9.6 | 9.62 | 9.62 | 9.66 | 9.56 | 535,200 |
| February 05, 2026 | 9.53 | 9.56 | 9.56 | 9.61 | 9.49 | 405,347 |
| February 04, 2026 | 9.62 | 9.57 | 9.57 | 9.66 | 9.55 | 347,927 |
| February 03, 2026 | 9.62 | 9.59 | 9.59 | 9.65 | 9.56 | 341,100 |
| February 02, 2026 | 9.42 | 9.59 | 9.59 | 9.62 | 9.42 | 445,300 |
| January 30, 2026 | 9.53 | 9.43 | 9.43 | 9.53 | 9.37 | 523,700 |
| January 29, 2026 | 9.58 | 9.65 | 9.53 | 9.66 | 9.57 | 848,614 |
| January 28, 2026 | 9.64 | 9.56 | 9.44 | 9.65 | 9.51 | 591,100 |
| January 27, 2026 | 9.68 | 9.62 | 9.62 | 9.71 | 9.62 | 471,300 |
| January 26, 2026 | 9.68 | 9.65 | 9.65 | 9.73 | 9.63 | 415,605 |
| January 23, 2026 | 9.73 | 9.69 | 9.69 | 9.73 | 9.6 | 871,312 |
| January 22, 2026 | 9.76 | 9.72 | 9.72 | 9.79 | 9.7 | 457,500 |
| January 21, 2026 | 9.63 | 9.7 | 9.7 | 9.78 | 9.63 | 671,431 |
| January 20, 2026 | 9.8 | 9.66 | 9.66 | 9.8 | 9.63 | 1.03M |
| January 19, 2026 | 9.85 | 9.8 | 9.8 | 9.85 | 9.78 | 357,040 |
| January 16, 2026 | 9.87 | 9.86 | 9.86 | 9.92 | 9.85 | 520,835 |
| January 15, 2026 | 9.82 | 9.85 | 9.85 | 9.86 | 9.82 | 223,000 |
| January 14, 2026 | 9.76 | 9.79 | 9.79 | 9.8 | 9.71 | 358,191 |
| January 13, 2026 | 9.85 | 9.75 | 9.75 | 9.85 | 9.73 | 643,363 |
| January 12, 2026 | 9.83 | 9.84 | 9.84 | 9.85 | 9.78 | 455,332 |
| January 09, 2026 | 9.83 | 9.83 | 9.83 | 9.88 | 9.81 | 496,600 |
| January 08, 2026 | 9.8 | 9.81 | 9.81 | 9.89 | 9.8 | 470,900 |
| January 07, 2026 | 9.84 | 9.81 | 9.81 | 9.84 | 9.79 | 484,100 |
| January 06, 2026 | 9.9 | 9.85 | 9.85 | 9.94 | 9.83 | 414,700 |
| January 05, 2026 | 9.74 | 9.86 | 9.86 | 9.9 | 9.71 | 414,100 |
| January 02, 2026 | 9.74 | 9.71 | 9.71 | 9.74 | 9.67 | 434,103 |
| December 31, 2025 | 9.77 | 9.69 | 9.69 | 9.77 | 9.69 | 524,521 |
| December 30, 2025 | 9.9 | 9.86 | 9.86 | 9.9 | 9.84 | 542,235 |
| December 29, 2025 | 9.86 | 9.88 | 9.88 | 9.89 | 9.84 | 632,500 |
| December 23, 2025 | 9.81 | 9.82 | 9.82 | 9.88 | 9.81 | 346,271 |
| December 22, 2025 | 9.8 | 9.81 | 9.81 | 9.85 | 9.74 | 558,026 |
| December 19, 2025 | 9.79 | 9.78 | 9.78 | 9.84 | 9.78 | 397,300 |
| December 18, 2025 | 9.71 | 9.74 | 9.74 | 9.76 | 9.7 | 322,900 |
| December 17, 2025 | 9.78 | 9.65 | 9.65 | 9.78 | 9.63 | 322,300 |
| December 16, 2025 | 9.77 | 9.74 | 9.74 | 9.79 | 9.73 | 249,800 |
| December 15, 2025 | 9.73 | 9.76 | 9.76 | 9.8 | 9.73 | 278,200 |
| December 12, 2025 | 9.73 | 9.7 | 9.7 | 9.74 | 9.69 | 345,623 |
| December 11, 2025 | 9.64 | 9.69 | 9.69 | 9.7 | 9.62 | 185,011 |
| December 10, 2025 | 9.51 | 9.62 | 9.62 | 9.65 | 9.51 | 318,000 |
| December 09, 2025 | 9.5 | 9.54 | 9.54 | 9.57 | 9.49 | 243,700 |
| December 08, 2025 | 9.5 | 9.47 | 9.47 | 9.5 | 9.44 | 357,003 |
| December 05, 2025 | 9.45 | 9.48 | 9.48 | 9.48 | 9.43 | 279,900 |
| December 04, 2025 | 9.35 | 9.44 | 9.44 | 9.47 | 9.32 | 491,097 |
| December 03, 2025 | 9.37 | 9.32 | 9.32 | 9.38 | 9.28 | 306,032 |
| December 02, 2025 | 9.3 | 9.31 | 9.31 | 9.32 | 9.26 | 186,224 |
| December 01, 2025 | 9.36 | 9.26 | 9.26 | 9.36 | 9.23 | 574,339 |
| November 28, 2025 | 9.35 | 9.4 | 9.4 | 9.4 | 9.32 | 173,400 |
| November 27, 2025 | 9.49 | 9.46 | 9.46 | 9.49 | 9.44 | 327,600 |
| November 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | 464,100 |
| November 25, 2025 | 9.3 | 9.41 | 9.41 | 9.41 | 9.3 | 444,218 |
| November 24, 2025 | 9.29 | 9.29 | 9.29 | 9.31 | 9.23 | 374,243 |