9.92
-0.01(-0.10%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.93 | 9.92 | 9.92 | 9.99 | 9.81 | 892,704 |
| February 19, 2026 | 9.9 | 9.93 | 9.93 | 10.05 | 9.85 | 1.22M |
| February 18, 2026 | 9.52 | 9.81 | 9.81 | 9.85 | 9.52 | 1.25M |
| February 17, 2026 | 9.49 | 9.47 | 9.47 | 9.61 | 9.3 | 998,100 |
| February 13, 2026 | 9.29 | 9.4 | 9.4 | 9.49 | 9.2 | 900,940 |
| February 12, 2026 | 9.65 | 9.28 | 9.28 | 9.66 | 9.09 | 1.44M |
| February 11, 2026 | 9.6 | 9.67 | 9.67 | 9.71 | 9.57 | 696,800 |
| February 10, 2026 | 9.55 | 9.47 | 9.47 | 9.58 | 9.43 | 605,642 |
| February 09, 2026 | 9.38 | 9.52 | 9.52 | 9.58 | 9.38 | 1.04M |
| February 06, 2026 | 9.17 | 9.37 | 9.37 | 9.4 | 9.11 | 816,700 |
| February 05, 2026 | 9.38 | 9.11 | 9.11 | 9.56 | 9.03 | 1.69M |
| February 04, 2026 | 9.13 | 9.42 | 9.42 | 9.47 | 9.04 | 1.51M |
| February 03, 2026 | 8.8 | 9.11 | 9.11 | 9.14 | 8.8 | 1.57M |
| February 02, 2026 | 8.54 | 8.75 | 8.75 | 8.78 | 8.51 | 1.64M |
| January 30, 2026 | 9 | 8.87 | 8.87 | 9.04 | 8.78 | 2M |
| January 29, 2026 | 9.2 | 9.05 | 8.99 | 9.2 | 8.95 | 4.31M |
| January 28, 2026 | 9.4 | 9.33 | 9.27 | 9.42 | 9.2 | 643,814 |
| January 27, 2026 | 9.19 | 9.35 | 9.35 | 9.36 | 9.1 | 963,847 |
| January 26, 2026 | 8.95 | 9.15 | 9.15 | 9.2 | 8.86 | 1.44M |
| January 23, 2026 | 8.95 | 8.86 | 8.86 | 8.99 | 8.82 | 986,700 |
| January 22, 2026 | 8.99 | 8.86 | 8.86 | 9.02 | 8.8 | 1.05M |
| January 21, 2026 | 8.85 | 9.06 | 9.06 | 9.07 | 8.83 | 1.12M |
| January 20, 2026 | 8.82 | 8.79 | 8.79 | 8.91 | 8.73 | 696,389 |
| January 19, 2026 | 8.69 | 8.77 | 8.77 | 8.81 | 8.68 | 320,800 |
| January 16, 2026 | 8.62 | 8.71 | 8.71 | 8.73 | 8.6 | 647,848 |
| January 15, 2026 | 8.49 | 8.57 | 8.57 | 8.63 | 8.41 | 649,100 |
| January 14, 2026 | 8.84 | 8.6 | 8.6 | 8.87 | 8.57 | 1.57M |
| 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 24, 2025 | 8.75 | 8.73 | 8.67 | 8.77 | 8.65 | 263,000 |
| 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 |