8.02
+0.05(+0.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.93 | 8.02 | 8.02 | 8.03 | 7.93 | 302,526 |
| February 19, 2026 | 7.91 | 7.97 | 7.97 | 7.97 | 7.89 | 118,749 |
| February 18, 2026 | 7.92 | 7.92 | 7.92 | 7.93 | 7.86 | 145,744 |
| February 17, 2026 | 7.9 | 7.9 | 7.9 | 7.93 | 7.84 | 274,400 |
| February 13, 2026 | 7.88 | 7.89 | 7.89 | 7.91 | 7.84 | 89,100 |
| February 12, 2026 | 7.92 | 7.82 | 7.82 | 7.92 | 7.8 | 107,503 |
| February 11, 2026 | 7.93 | 7.9 | 7.9 | 7.94 | 7.88 | 141,100 |
| February 10, 2026 | 7.86 | 7.89 | 7.89 | 7.94 | 7.86 | 122,800 |
| February 09, 2026 | 7.84 | 7.84 | 7.84 | 7.88 | 7.79 | 73,500 |
| February 06, 2026 | 7.57 | 7.79 | 7.79 | 7.85 | 7.56 | 304,500 |
| February 05, 2026 | 7.92 | 7.53 | 7.53 | 7.92 | 7.36 | 724,747 |
| February 04, 2026 | 7.94 | 7.93 | 7.93 | 7.96 | 7.89 | 257,500 |
| February 03, 2026 | 7.95 | 7.92 | 7.92 | 7.98 | 7.88 | 142,500 |
| February 02, 2026 | 7.94 | 7.94 | 7.94 | 7.96 | 7.87 | 104,023 |
| January 30, 2026 | 7.98 | 7.91 | 7.91 | 8.01 | 7.81 | 356,215 |
| January 29, 2026 | 8.02 | 8.04 | 7.94 | 8.05 | 7.98 | 184,200 |
| January 28, 2026 | 7.99 | 8 | 7.9 | 8.01 | 7.97 | 133,100 |
| January 27, 2026 | 7.95 | 7.99 | 7.99 | 8.01 | 7.95 | 184,700 |
| January 26, 2026 | 7.92 | 7.95 | 7.95 | 7.95 | 7.88 | 167,300 |
| January 23, 2026 | 7.84 | 7.86 | 7.86 | 7.9 | 7.81 | 137,100 |
| January 22, 2026 | 7.79 | 7.84 | 7.84 | 7.85 | 7.79 | 108,800 |
| January 21, 2026 | 7.74 | 7.77 | 7.77 | 7.8 | 7.6 | 225,844 |
| January 20, 2026 | 7.82 | 7.66 | 7.66 | 7.82 | 7.66 | 318,271 |
| January 19, 2026 | 7.85 | 7.85 | 7.85 | 7.91 | 7.82 | 254,500 |
| January 16, 2026 | 7.84 | 7.85 | 7.85 | 7.89 | 7.81 | 109,741 |
| January 15, 2026 | 7.69 | 7.82 | 7.82 | 7.82 | 7.69 | 78,900 |
| January 14, 2026 | 7.75 | 7.69 | 7.69 | 7.75 | 7.64 | 198,121 |
| January 13, 2026 | 7.69 | 7.73 | 7.73 | 7.75 | 7.65 | 369,400 |
| January 12, 2026 | 7.63 | 7.68 | 7.68 | 7.68 | 7.63 | 150,000 |
| January 09, 2026 | 7.58 | 7.61 | 7.61 | 7.63 | 7.56 | 162,221 |
| January 08, 2026 | 7.53 | 7.57 | 7.57 | 7.57 | 7.51 | 63,000 |
| January 07, 2026 | 7.55 | 7.52 | 7.52 | 7.56 | 7.5 | 255,400 |
| January 06, 2026 | 7.53 | 7.55 | 7.55 | 7.55 | 7.53 | 56,900 |
| January 05, 2026 | 7.51 | 7.53 | 7.53 | 7.57 | 7.5 | 307,601 |
| January 02, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.42 | 212,907 |
| December 31, 2025 | 7.42 | 7.43 | 7.43 | 7.49 | 7.4 | 189,100 |
| December 30, 2025 | 7.57 | 7.56 | 7.46 | 7.59 | 7.52 | 207,700 |
| December 29, 2025 | 7.5 | 7.56 | 7.46 | 7.58 | 7.49 | 181,200 |
| December 23, 2025 | 7.39 | 7.41 | 7.41 | 7.42 | 7.38 | 201,644 |
| December 22, 2025 | 7.38 | 7.39 | 7.39 | 7.39 | 7.36 | 120,400 |
| December 19, 2025 | 7.38 | 7.38 | 7.38 | 7.4 | 7.37 | 163,738 |
| December 18, 2025 | 7.35 | 7.36 | 7.36 | 7.37 | 7.34 | 159,013 |
| December 17, 2025 | 7.35 | 7.36 | 7.36 | 7.36 | 7.33 | 79,311 |
| December 16, 2025 | 7.32 | 7.36 | 7.36 | 7.37 | 7.32 | 46,400 |
| December 15, 2025 | 7.3 | 7.36 | 7.36 | 7.37 | 7.3 | 101,636 |
| December 12, 2025 | 7.29 | 7.28 | 7.28 | 7.29 | 7.23 | 245,800 |
| December 11, 2025 | 7.29 | 7.27 | 7.27 | 7.3 | 7.24 | 149,516 |
| December 10, 2025 | 7.16 | 7.28 | 7.28 | 7.34 | 7.15 | 419,200 |
| December 09, 2025 | 7.15 | 7.16 | 7.16 | 7.17 | 7.13 | 163,213 |
| December 08, 2025 | 7.14 | 7.12 | 7.12 | 7.15 | 7.12 | 260,039 |
| December 05, 2025 | 7.11 | 7.14 | 7.14 | 7.15 | 7.11 | 79,900 |
| December 04, 2025 | 7.07 | 7.11 | 7.11 | 7.12 | 7.07 | 154,543 |
| December 03, 2025 | 7.06 | 7.05 | 7.05 | 7.07 | 7.05 | 232,119 |
| December 02, 2025 | 7.08 | 7.05 | 7.05 | 7.09 | 7.04 | 163,000 |
| December 01, 2025 | 7.06 | 7.06 | 7.06 | 7.09 | 7.05 | 114,200 |
| November 28, 2025 | 7.09 | 7.09 | 7.09 | 7.1 | 7.04 | 206,100 |
| November 27, 2025 | 7.2 | 7.16 | 7.06 | 7.2 | 7.16 | 253,300 |
| November 26, 2025 | 7.18 | 7.18 | 7.08 | 7.19 | 7.16 | 192,314 |
| November 25, 2025 | 7.09 | 7.18 | 7.18 | 7.19 | 7.09 | 270,034 |
| November 24, 2025 | 7.08 | 7.08 | 7.08 | 7.09 | 7.05 | 218,405 |