8.22
+0.07(+0.86%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 8.19 | 8.22 | 8.22 | 8.24 | 8.13 | 142,846 |
| January 20, 2026 | 8.15 | 8.15 | 8.15 | 8.21 | 8.12 | 181,600 |
| January 19, 2026 | 8.21 | 8.15 | 8.15 | 8.23 | 8.11 | 229,892 |
| January 16, 2026 | 8.22 | 8.23 | 8.23 | 8.25 | 8.15 | 214,700 |
| January 15, 2026 | 8.1 | 8.19 | 8.19 | 8.22 | 8.09 | 232,231 |
| January 14, 2026 | 8.18 | 8.09 | 8.09 | 8.18 | 7.97 | 206,900 |
| January 13, 2026 | 8.08 | 8.13 | 8.13 | 8.24 | 8.08 | 267,418 |
| January 12, 2026 | 7.93 | 8.06 | 8.06 | 8.08 | 7.93 | 145,900 |
| January 09, 2026 | 7.8 | 7.9 | 7.9 | 7.96 | 7.8 | 114,483 |
| January 08, 2026 | 7.83 | 7.79 | 7.79 | 7.83 | 7.79 | 94,433 |
| January 07, 2026 | 7.79 | 7.8 | 7.8 | 7.81 | 7.76 | 149,015 |
| January 06, 2026 | 7.71 | 7.77 | 7.77 | 7.79 | 7.71 | 154,400 |
| January 05, 2026 | 7.77 | 7.72 | 7.72 | 7.77 | 7.7 | 170,830 |
| January 02, 2026 | 7.78 | 7.72 | 7.72 | 7.85 | 7.72 | 207,332 |
| December 31, 2025 | 7.81 | 7.79 | 7.79 | 7.81 | 7.76 | 77,531 |
| December 30, 2025 | 7.84 | 7.85 | 7.85 | 7.85 | 7.79 | 193,433 |
| December 29, 2025 | 7.74 | 7.8 | 7.8 | 7.9 | 7.74 | 141,534 |
| December 23, 2025 | 7.66 | 7.68 | 7.68 | 7.77 | 7.66 | 111,500 |
| December 22, 2025 | 7.69 | 7.67 | 7.67 | 7.69 | 7.65 | 108,721 |
| December 19, 2025 | 7.62 | 7.66 | 7.66 | 7.66 | 7.62 | 174,200 |
| December 18, 2025 | 7.6 | 7.61 | 7.61 | 7.61 | 7.57 | 84,751 |
| December 17, 2025 | 7.61 | 7.57 | 7.57 | 7.61 | 7.57 | 51,622 |
| December 16, 2025 | 7.59 | 7.57 | 7.57 | 7.6 | 7.55 | 109,119 |
| December 15, 2025 | 7.59 | 7.59 | 7.59 | 7.61 | 7.57 | 162,200 |
| December 12, 2025 | 7.56 | 7.57 | 7.57 | 7.57 | 7.54 | 79,714 |
| December 11, 2025 | 7.54 | 7.55 | 7.55 | 7.56 | 7.54 | 88,966 |
| December 10, 2025 | 7.52 | 7.57 | 7.57 | 7.57 | 7.52 | 139,775 |
| December 09, 2025 | 7.54 | 7.52 | 7.52 | 7.54 | 7.52 | 81,500 |
| December 08, 2025 | 7.53 | 7.52 | 7.52 | 7.55 | 7.52 | 174,900 |
| December 05, 2025 | 7.55 | 7.53 | 7.53 | 7.55 | 7.5 | 144,238 |
| December 04, 2025 | 7.5 | 7.51 | 7.51 | 7.52 | 7.49 | 141,443 |
| December 03, 2025 | 7.47 | 7.49 | 7.49 | 7.5 | 7.46 | 93,000 |
| December 02, 2025 | 7.43 | 7.46 | 7.46 | 7.5 | 7.43 | 128,846 |
| December 01, 2025 | 7.39 | 7.4 | 7.4 | 7.45 | 7.39 | 148,600 |
| November 28, 2025 | 7.36 | 7.41 | 7.41 | 7.46 | 7.35 | 176,194 |
| November 27, 2025 | 7.53 | 7.51 | 7.41 | 7.53 | 7.49 | 160,445 |
| November 26, 2025 | 7.52 | 7.5 | 7.5 | 7.52 | 7.45 | 145,219 |
| November 25, 2025 | 7.5 | 7.5 | 7.5 | 7.52 | 7.44 | 170,546 |
| November 24, 2025 | 7.43 | 7.48 | 7.48 | 7.49 | 7.39 | 183,606 |
| November 21, 2025 | 7.38 | 7.38 | 7.38 | 7.43 | 7.37 | 192,306 |
| November 20, 2025 | 7.4 | 7.36 | 7.36 | 7.45 | 7.36 | 80,536 |
| November 19, 2025 | 7.37 | 7.37 | 7.37 | 7.4 | 7.31 | 55,538 |
| November 18, 2025 | 7.42 | 7.34 | 7.34 | 7.42 | 7.29 | 181,947 |
| November 17, 2025 | 7.43 | 7.43 | 7.43 | 7.44 | 7.37 | 97,612 |
| November 14, 2025 | 7.35 | 7.4 | 7.4 | 7.41 | 7.34 | 159,000 |
| November 13, 2025 | 7.45 | 7.4 | 7.4 | 7.47 | 7.35 | 108,100 |
| November 12, 2025 | 7.45 | 7.43 | 7.43 | 7.47 | 7.43 | 106,700 |
| November 11, 2025 | 7.45 | 7.45 | 7.45 | 7.46 | 7.41 | 105,687 |
| November 10, 2025 | 7.4 | 7.43 | 7.43 | 7.46 | 7.39 | 122,400 |
| November 07, 2025 | 7.4 | 7.39 | 7.39 | 7.41 | 7.26 | 259,045 |
| November 06, 2025 | 7.42 | 7.4 | 7.4 | 7.45 | 7.34 | 141,700 |
| November 05, 2025 | 7.25 | 7.39 | 7.39 | 7.45 | 7.25 | 103,800 |
| November 04, 2025 | 7.4 | 7.26 | 7.26 | 7.4 | 7.26 | 221,000 |
| November 03, 2025 | 7.48 | 7.4 | 7.4 | 7.48 | 7.4 | 258,700 |
| October 31, 2025 | 7.52 | 7.49 | 7.49 | 7.53 | 7.47 | 117,800 |
| October 30, 2025 | 7.52 | 7.57 | 7.57 | 7.57 | 7.51 | 253,892 |
| October 29, 2025 | 7.5 | 7.52 | 7.52 | 7.53 | 7.5 | 217,829 |
| October 28, 2025 | 7.52 | 7.51 | 7.51 | 7.53 | 7.5 | 142,585 |
| October 27, 2025 | 7.5 | 7.53 | 7.53 | 7.53 | 7.46 | 191,300 |
| October 24, 2025 | 7.47 | 7.45 | 7.45 | 7.51 | 7.45 | 168,645 |