8.37
+0.26(+3.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.25 | 8.37 | 8.37 | 8.66 | 8.07 | 1.57M |
| February 19, 2026 | 7.79 | 8.11 | 8.11 | 8.63 | 7.55 | 1.29M |
| February 18, 2026 | 8.18 | 8.51 | 8.51 | 8.56 | 8.06 | 665,436 |
| February 17, 2026 | 8.25 | 8.17 | 8.17 | 8.36 | 8.15 | 425,800 |
| February 13, 2026 | 7.96 | 8.17 | 8.17 | 8.33 | 7.96 | 315,336 |
| February 12, 2026 | 8.3 | 7.96 | 7.96 | 8.3 | 7.94 | 580,618 |
| February 11, 2026 | 8.41 | 8.26 | 8.26 | 8.44 | 8.12 | 482,800 |
| February 10, 2026 | 8.11 | 8.36 | 8.36 | 8.53 | 8.09 | 683,300 |
| February 09, 2026 | 8.03 | 8.14 | 8.14 | 8.21 | 7.95 | 521,200 |
| February 06, 2026 | 7.89 | 8.03 | 8.03 | 8.05 | 7.86 | 318,600 |
| February 05, 2026 | 7.84 | 7.84 | 7.84 | 7.93 | 7.67 | 528,100 |
| February 04, 2026 | 7.85 | 7.77 | 7.77 | 7.89 | 7.74 | 382,516 |
| February 03, 2026 | 7.89 | 7.77 | 7.77 | 7.92 | 7.62 | 415,200 |
| February 02, 2026 | 7.82 | 7.89 | 7.89 | 8 | 7.7 | 786,223 |
| January 30, 2026 | 7.52 | 7.81 | 7.81 | 7.81 | 7.51 | 630,200 |
| January 29, 2026 | 7.7 | 7.55 | 7.55 | 7.7 | 7.5 | 603,731 |
| January 28, 2026 | 7.76 | 7.7 | 7.7 | 7.8 | 7.64 | 549,500 |
| January 27, 2026 | 8.06 | 7.79 | 7.79 | 8.1 | 7.76 | 737,445 |
| January 26, 2026 | 8.06 | 7.96 | 7.96 | 8.09 | 7.91 | 753,500 |
| January 23, 2026 | 8.59 | 8.07 | 8.07 | 8.6 | 8.03 | 1.56M |
| January 22, 2026 | 9.26 | 9.07 | 9.07 | 9.39 | 9 | 345,900 |
| January 21, 2026 | 9.38 | 9.21 | 9.21 | 9.49 | 9.07 | 448,300 |
| January 20, 2026 | 9.62 | 9.38 | 9.38 | 9.62 | 9.28 | 398,300 |
| January 19, 2026 | 9.73 | 9.62 | 9.62 | 9.89 | 9.61 | 141,100 |
| January 16, 2026 | 10.15 | 9.73 | 9.73 | 10.15 | 9.7 | 438,749 |
| January 15, 2026 | 10.34 | 10.11 | 10.11 | 10.35 | 10.02 | 523,547 |
| January 14, 2026 | 10.48 | 10.35 | 10.35 | 10.73 | 10.31 | 387,232 |
| January 13, 2026 | 10.43 | 10.43 | 10.43 | 10.64 | 10.03 | 449,127 |
| January 12, 2026 | 10.34 | 10.39 | 10.39 | 10.53 | 10.21 | 288,300 |
| January 09, 2026 | 10.8 | 10.33 | 10.33 | 10.95 | 10.31 | 482,000 |
| January 08, 2026 | 10.92 | 10.8 | 10.8 | 11.03 | 10.79 | 351,100 |
| January 07, 2026 | 10.62 | 10.95 | 10.95 | 11.08 | 10.54 | 556,100 |
| January 06, 2026 | 10.21 | 10.57 | 10.57 | 10.89 | 10.17 | 514,239 |
| January 05, 2026 | 9.92 | 10.21 | 10.21 | 10.53 | 9.85 | 569,100 |
| January 02, 2026 | 9.52 | 9.92 | 9.92 | 9.95 | 9.51 | 390,132 |
| December 31, 2025 | 9.53 | 9.53 | 9.53 | 9.63 | 9.42 | 176,033 |
| December 30, 2025 | 9.72 | 9.59 | 9.59 | 9.75 | 9.57 | 259,000 |
| December 29, 2025 | 9.8 | 9.8 | 9.8 | 9.9 | 9.72 | 257,100 |
| December 23, 2025 | 9.57 | 10.04 | 10.04 | 10.06 | 9.55 | 373,722 |
| December 22, 2025 | 9.5 | 9.6 | 9.6 | 9.65 | 9.27 | 372,508 |
| December 19, 2025 | 9.4 | 9.49 | 9.49 | 9.73 | 9.38 | 2.51M |
| December 18, 2025 | 9.46 | 9.4 | 9.4 | 9.55 | 9.36 | 275,100 |
| December 17, 2025 | 9.5 | 9.39 | 9.39 | 9.51 | 9.24 | 429,900 |
| December 16, 2025 | 9.46 | 9.56 | 9.56 | 9.62 | 9.43 | 280,246 |
| December 15, 2025 | 9.55 | 9.53 | 9.53 | 9.62 | 9.32 | 544,800 |
| December 12, 2025 | 9.8 | 9.53 | 9.53 | 9.8 | 9.51 | 346,526 |
| December 11, 2025 | 9.4 | 9.66 | 9.66 | 9.9 | 9.32 | 407,600 |
| December 10, 2025 | 9.33 | 9.43 | 9.43 | 9.64 | 9.33 | 260,439 |
| December 09, 2025 | 9.39 | 9.43 | 9.43 | 9.55 | 9.23 | 320,900 |
| December 08, 2025 | 9.7 | 9.48 | 9.48 | 9.71 | 9.41 | 342,800 |
| December 05, 2025 | 10.37 | 9.61 | 9.61 | 10.37 | 9.59 | 489,997 |
| December 04, 2025 | 9.86 | 10.32 | 10.32 | 10.52 | 9.86 | 569,843 |
| December 03, 2025 | 9.68 | 9.85 | 9.85 | 9.86 | 9.53 | 411,000 |
| December 02, 2025 | 9.89 | 9.65 | 9.65 | 9.89 | 9.56 | 460,000 |
| December 01, 2025 | 9.16 | 9.88 | 9.88 | 10.24 | 9.16 | 1.07M |
| November 28, 2025 | 8.81 | 8.88 | 8.88 | 8.89 | 8.58 | 210,400 |
| November 27, 2025 | 8.78 | 8.81 | 8.81 | 8.84 | 8.77 | 41,704 |
| November 26, 2025 | 8.87 | 8.77 | 8.77 | 8.97 | 8.77 | 240,600 |
| November 25, 2025 | 8.7 | 8.9 | 8.9 | 8.93 | 8.66 | 361,017 |
| November 24, 2025 | 8.51 | 8.6 | 8.6 | 8.6 | 8.42 | 475,646 |