8.75
-0.065(-0.74%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.61 | 8.81 | 8.81 | 8.89 | 8.61 | 1.02M |
| January 12, 2026 | 8.54 | 8.57 | 8.57 | 8.65 | 8.49 | 402,600 |
| January 09, 2026 | 8.47 | 8.54 | 8.54 | 8.55 | 8.44 | 669,333 |
| January 08, 2026 | 8.21 | 8.36 | 8.36 | 8.44 | 8.21 | 569,423 |
| January 07, 2026 | 8.38 | 8.2 | 8.2 | 8.38 | 8.16 | 947,900 |
| January 06, 2026 | 8.55 | 8.43 | 8.43 | 8.63 | 8.41 | 449,300 |
| January 05, 2026 | 8.71 | 8.53 | 8.53 | 8.71 | 8.12 | 1.46M |
| January 02, 2026 | 8.64 | 8.8 | 8.8 | 8.82 | 8.56 | 450,846 |
| December 31, 2025 | 8.81 | 8.69 | 8.69 | 8.81 | 8.66 | 611,312 |
| December 30, 2025 | 8.84 | 8.83 | 8.77 | 8.9 | 8.83 | 435,500 |
| December 29, 2025 | 8.74 | 8.77 | 8.71 | 8.79 | 8.7 | 296,632 |
| December 23, 2025 | 8.59 | 8.73 | 8.73 | 8.76 | 8.56 | 345,527 |
| December 22, 2025 | 8.5 | 8.6 | 8.6 | 8.62 | 8.5 | 347,140 |
| December 19, 2025 | 8.45 | 8.45 | 8.45 | 8.49 | 8.42 | 301,600 |
| December 18, 2025 | 8.48 | 8.38 | 8.38 | 8.52 | 8.37 | 332,243 |
| December 17, 2025 | 8.4 | 8.45 | 8.45 | 8.49 | 8.37 | 607,526 |
| December 16, 2025 | 8.66 | 8.34 | 8.34 | 8.66 | 8.32 | 1.13M |
| December 15, 2025 | 8.88 | 8.73 | 8.73 | 8.88 | 8.69 | 548,300 |
| December 12, 2025 | 8.87 | 8.88 | 8.88 | 8.89 | 8.78 | 403,216 |
| December 11, 2025 | 8.92 | 8.84 | 8.84 | 8.94 | 8.81 | 445,500 |
| December 10, 2025 | 8.94 | 8.96 | 8.96 | 8.99 | 8.83 | 362,300 |
| December 09, 2025 | 9.05 | 8.95 | 8.95 | 9.13 | 8.9 | 665,700 |
| December 08, 2025 | 9.06 | 9.04 | 9.04 | 9.16 | 8.99 | 553,948 |
| December 05, 2025 | 9.09 | 9.08 | 9.08 | 9.2 | 9.06 | 423,964 |
| December 04, 2025 | 9.1 | 9.14 | 9.14 | 9.22 | 9.06 | 516,200 |
| December 03, 2025 | 8.86 | 9.08 | 9.08 | 9.12 | 8.86 | 840,839 |
| December 02, 2025 | 8.92 | 8.87 | 8.87 | 8.95 | 8.82 | 456,692 |
| December 01, 2025 | 9 | 8.92 | 8.92 | 9.05 | 8.89 | 736,300 |
| November 28, 2025 | 8.94 | 9 | 9 | 9.06 | 8.91 | 563,924 |
| November 27, 2025 | 8.94 | 8.98 | 8.92 | 8.99 | 8.94 | 160,324 |
| November 26, 2025 | 8.95 | 8.94 | 8.88 | 9.03 | 8.93 | 714,100 |
| November 25, 2025 | 9.08 | 8.96 | 8.96 | 9.09 | 8.86 | 1.22M |
| November 24, 2025 | 9.1 | 9.14 | 9.14 | 9.25 | 9.07 | 903,818 |
| November 21, 2025 | 9 | 9.05 | 9.05 | 9.14 | 8.94 | 986,600 |
| November 20, 2025 | 9.23 | 9.13 | 9.13 | 9.46 | 9.11 | 1.56M |
| November 19, 2025 | 8.9 | 9.15 | 9.15 | 9.17 | 8.88 | 1.01M |
| November 18, 2025 | 8.7 | 9.04 | 9.04 | 9.1 | 8.7 | 1.4M |
| November 17, 2025 | 8.8 | 8.77 | 8.77 | 8.88 | 8.75 | 941,700 |
| November 14, 2025 | 8.63 | 8.83 | 8.83 | 8.85 | 8.5 | 977,600 |
| November 13, 2025 | 8.8 | 8.57 | 8.57 | 8.83 | 8.52 | 1.12M |
| November 12, 2025 | 8.85 | 8.78 | 8.78 | 8.97 | 8.75 | 1.12M |
| November 11, 2025 | 8.59 | 8.98 | 8.98 | 9.05 | 8.59 | 2.36M |
| November 10, 2025 | 8.39 | 8.56 | 8.56 | 8.6 | 8.36 | 1.48M |
| November 07, 2025 | 8.11 | 8.33 | 8.33 | 8.41 | 8 | 2.13M |
| November 06, 2025 | 8.05 | 8.1 | 8.1 | 8.16 | 7.99 | 755,425 |
| November 05, 2025 | 7.84 | 8.04 | 8.04 | 8.08 | 7.84 | 997,238 |
| November 04, 2025 | 7.94 | 7.86 | 7.86 | 8.03 | 7.7 | 683,414 |
| November 03, 2025 | 7.99 | 8.04 | 8.04 | 8.06 | 7.93 | 769,233 |
| October 31, 2025 | 8 | 7.98 | 7.98 | 8 | 7.8 | 1.01M |
| October 30, 2025 | 8.02 | 7.94 | 7.88 | 8.08 | 7.93 | 794,015 |
| October 29, 2025 | 7.93 | 8.03 | 7.97 | 8.07 | 7.93 | 1.39M |
| October 28, 2025 | 8 | 7.93 | 7.87 | 8 | 7.85 | 1.37M |
| October 27, 2025 | 8 | 8 | 7.94 | 8.01 | 7.9 | 805,433 |
| October 24, 2025 | 7.91 | 7.91 | 7.91 | 7.99 | 7.88 | 491,300 |
| October 23, 2025 | 7.98 | 7.88 | 7.88 | 8.03 | 7.88 | 588,927 |
| October 22, 2025 | 7.65 | 7.8 | 7.8 | 7.83 | 7.65 | 581,201 |
| October 21, 2025 | 7.65 | 7.61 | 7.61 | 7.66 | 7.55 | 496,294 |
| October 20, 2025 | 7.55 | 7.59 | 7.59 | 7.71 | 7.55 | 579,821 |
| October 17, 2025 | 7.63 | 7.64 | 7.64 | 7.67 | 7.52 | 615,500 |
| October 16, 2025 | 7.83 | 7.66 | 7.66 | 7.85 | 7.62 | 954,700 |