7.73
-0.03(-0.39%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.71 | 7.76 | 7.76 | 7.81 | 7.71 | 675,613 |
| January 12, 2026 | 7.59 | 7.69 | 7.69 | 7.7 | 7.59 | 575,304 |
| January 09, 2026 | 7.55 | 7.63 | 7.63 | 7.66 | 7.55 | 563,700 |
| January 08, 2026 | 7.5 | 7.54 | 7.54 | 7.56 | 7.5 | 327,862 |
| January 07, 2026 | 7.54 | 7.5 | 7.5 | 7.56 | 7.5 | 375,194 |
| January 06, 2026 | 7.55 | 7.53 | 7.53 | 7.56 | 7.52 | 247,800 |
| January 05, 2026 | 7.59 | 7.52 | 7.52 | 7.6 | 7.5 | 522,500 |
| January 02, 2026 | 7.45 | 7.58 | 7.58 | 7.6 | 7.45 | 709,735 |
| December 31, 2025 | 7.47 | 7.47 | 7.47 | 7.53 | 7.41 | 552,809 |
| December 30, 2025 | 7.55 | 7.58 | 7.58 | 7.58 | 7.54 | 504,800 |
| December 29, 2025 | 7.49 | 7.55 | 7.55 | 7.55 | 7.48 | 777,027 |
| December 23, 2025 | 7.41 | 7.43 | 7.43 | 7.43 | 7.38 | 464,111 |
| December 22, 2025 | 7.35 | 7.38 | 7.38 | 7.39 | 7.35 | 413,200 |
| December 19, 2025 | 7.33 | 7.34 | 7.34 | 7.35 | 7.32 | 339,400 |
| December 18, 2025 | 7.29 | 7.31 | 7.31 | 7.32 | 7.29 | 233,206 |
| December 17, 2025 | 7.3 | 7.27 | 7.27 | 7.3 | 7.27 | 344,907 |
| December 16, 2025 | 7.29 | 7.3 | 7.3 | 7.3 | 7.28 | 232,990 |
| December 15, 2025 | 7.28 | 7.28 | 7.28 | 7.29 | 7.26 | 273,800 |
| December 12, 2025 | 7.29 | 7.27 | 7.27 | 7.29 | 7.24 | 386,206 |
| December 11, 2025 | 7.25 | 7.26 | 7.26 | 7.28 | 7.25 | 248,500 |
| December 10, 2025 | 7.27 | 7.29 | 7.29 | 7.29 | 7.25 | 347,800 |
| December 09, 2025 | 7.26 | 7.25 | 7.25 | 7.28 | 7.25 | 287,907 |
| December 08, 2025 | 7.23 | 7.25 | 7.25 | 7.27 | 7.23 | 366,332 |
| December 05, 2025 | 7.19 | 7.23 | 7.23 | 7.23 | 7.18 | 312,300 |
| December 04, 2025 | 7.15 | 7.16 | 7.16 | 7.19 | 7.15 | 333,735 |
| December 03, 2025 | 7.16 | 7.14 | 7.14 | 7.17 | 7.14 | 311,147 |
| December 02, 2025 | 7.15 | 7.15 | 7.15 | 7.16 | 7.11 | 247,633 |
| December 01, 2025 | 7.13 | 7.13 | 7.13 | 7.15 | 7.11 | 375,600 |
| November 28, 2025 | 7.19 | 7.15 | 7.15 | 7.2 | 7.1 | 580,248 |
| November 27, 2025 | 7.29 | 7.27 | 7.17 | 7.32 | 7.27 | 721,600 |
| November 26, 2025 | 7.27 | 7.29 | 7.29 | 7.29 | 7.25 | 522,279 |
| November 25, 2025 | 7.24 | 7.26 | 7.26 | 7.26 | 7.23 | 537,300 |
| November 24, 2025 | 7.18 | 7.22 | 7.22 | 7.23 | 7.16 | 438,600 |
| November 21, 2025 | 7.13 | 7.14 | 7.14 | 7.17 | 7.12 | 353,858 |
| November 20, 2025 | 7.14 | 7.11 | 7.11 | 7.19 | 7.11 | 289,815 |
| November 19, 2025 | 7.08 | 7.12 | 7.12 | 7.14 | 7.08 | 345,729 |
| November 18, 2025 | 7.16 | 7.13 | 7.13 | 7.18 | 7.08 | 583,725 |
| November 17, 2025 | 7.19 | 7.17 | 7.17 | 7.2 | 7.15 | 284,900 |
| November 14, 2025 | 7.2 | 7.18 | 7.18 | 7.2 | 7.14 | 345,100 |
| November 13, 2025 | 7.18 | 7.18 | 7.18 | 7.2 | 7.13 | 353,000 |
| November 12, 2025 | 7.19 | 7.18 | 7.18 | 7.19 | 7.15 | 452,900 |
| November 11, 2025 | 7.19 | 7.16 | 7.16 | 7.21 | 7.16 | 250,342 |
| November 10, 2025 | 7.07 | 7.18 | 7.18 | 7.18 | 7.07 | 447,744 |
| November 07, 2025 | 7.06 | 7.07 | 7.07 | 7.09 | 6.97 | 512,600 |
| November 06, 2025 | 7.09 | 7.05 | 7.05 | 7.12 | 7 | 279,940 |
| November 05, 2025 | 6.97 | 7.09 | 7.09 | 7.11 | 6.97 | 573,500 |
| November 04, 2025 | 7.18 | 6.98 | 6.98 | 7.19 | 6.86 | 1.29M |
| November 03, 2025 | 7.19 | 7.21 | 7.21 | 7.23 | 7.18 | 440,508 |
| October 31, 2025 | 7.23 | 7.24 | 7.24 | 7.26 | 7.15 | 372,109 |
| October 30, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 6.9 | 1.05M |
| October 29, 2025 | 7.24 | 7.27 | 7.27 | 7.34 | 7.23 | 814,400 |
| October 28, 2025 | 7.12 | 7.21 | 7.21 | 7.21 | 7.12 | 718,848 |
| October 27, 2025 | 7.05 | 7.12 | 7.12 | 7.13 | 7.05 | 792,806 |
| October 24, 2025 | 6.99 | 7.04 | 7.04 | 7.05 | 6.97 | 461,100 |
| October 23, 2025 | 6.91 | 6.97 | 6.97 | 6.97 | 6.9 | 265,201 |
| October 22, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.9 | 260,000 |
| October 21, 2025 | 6.9 | 6.91 | 6.91 | 6.91 | 6.88 | 298,229 |
| October 20, 2025 | 6.85 | 6.9 | 6.9 | 6.91 | 6.84 | 445,033 |
| October 17, 2025 | 6.84 | 6.85 | 6.85 | 6.86 | 6.82 | 413,913 |
| October 16, 2025 | 6.84 | 6.84 | 6.84 | 6.85 | 6.82 | 246,279 |