10.53
+0.52(+5.19%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.83 | 10.53 | 10.53 | 10.8 | 9.83 | 122,589 |
| February 19, 2026 | 9.66 | 10.01 | 10.01 | 10.03 | 9.66 | 47,900 |
| February 18, 2026 | 9.62 | 9.77 | 9.77 | 10 | 9.62 | 41,700 |
| February 17, 2026 | 9.81 | 9.61 | 9.61 | 9.9 | 9.56 | 45,300 |
| February 13, 2026 | 9.87 | 9.74 | 9.74 | 9.93 | 9.7 | 34,045 |
| February 12, 2026 | 9.97 | 9.7 | 9.7 | 9.97 | 9.69 | 95,626 |
| February 11, 2026 | 9.74 | 9.83 | 9.83 | 9.89 | 9.68 | 31,650 |
| February 10, 2026 | 9.81 | 9.78 | 9.78 | 10.05 | 9.66 | 72,166 |
| February 09, 2026 | 9.64 | 9.93 | 9.93 | 10 | 9.47 | 71,742 |
| February 06, 2026 | 9.04 | 9.53 | 9.53 | 9.62 | 9.04 | 50,214 |
| February 05, 2026 | 9.37 | 9.04 | 9.04 | 9.37 | 9.01 | 36,618 |
| February 04, 2026 | 9.5 | 9.39 | 9.39 | 9.52 | 9.15 | 36,800 |
| February 03, 2026 | 9.79 | 9.48 | 9.48 | 9.86 | 9.44 | 81,800 |
| February 02, 2026 | 8.89 | 9.79 | 9.79 | 9.88 | 8.61 | 136,527 |
| January 30, 2026 | 8.42 | 8.84 | 8.84 | 9 | 8.42 | 91,312 |
| January 29, 2026 | 8.18 | 8.03 | 8.03 | 8.18 | 7.9 | 31,600 |
| January 28, 2026 | 8.3 | 8.1 | 8.1 | 8.3 | 8.09 | 52,114 |
| January 27, 2026 | 8.24 | 8.28 | 8.28 | 8.37 | 8.21 | 37,740 |
| January 26, 2026 | 8.32 | 8.24 | 8.24 | 8.37 | 8.21 | 138,846 |
| January 23, 2026 | 8.35 | 8.33 | 8.33 | 8.4 | 8.32 | 49,441 |
| January 22, 2026 | 8.5 | 8.34 | 8.34 | 8.5 | 8.31 | 57,023 |
| January 21, 2026 | 8.44 | 8.44 | 8.44 | 8.56 | 8.41 | 72,000 |
| January 20, 2026 | 8.7 | 8.44 | 8.44 | 8.7 | 8.4 | 41,900 |
| January 19, 2026 | 8.93 | 8.75 | 8.75 | 8.93 | 8.67 | 26,000 |
| January 16, 2026 | 8.84 | 8.78 | 8.78 | 8.84 | 8.65 | 47,936 |
| January 15, 2026 | 8.63 | 8.77 | 8.77 | 8.88 | 8.61 | 29,619 |
| January 14, 2026 | 8.69 | 8.63 | 8.63 | 8.8 | 8.58 | 27,813 |
| January 13, 2026 | 8.99 | 8.76 | 8.76 | 9.09 | 8.5 | 104,100 |
| January 12, 2026 | 9.15 | 9.06 | 9.06 | 9.15 | 8.96 | 24,100 |
| January 09, 2026 | 9.24 | 9.19 | 9.19 | 9.32 | 9.15 | 11,988 |
| January 08, 2026 | 9.1 | 9.11 | 9.11 | 9.24 | 9.05 | 21,900 |
| January 07, 2026 | 9.2 | 9.1 | 9.1 | 9.28 | 9.1 | 23,100 |
| January 06, 2026 | 9.44 | 9.2 | 9.2 | 9.44 | 9.2 | 26,961 |
| January 05, 2026 | 9.5 | 9.38 | 9.38 | 9.65 | 9.32 | 33,702 |
| January 02, 2026 | 9.24 | 9.43 | 9.43 | 9.55 | 9.2 | 48,400 |
| December 31, 2025 | 9.17 | 9.21 | 9.21 | 9.22 | 9.07 | 21,400 |
| December 30, 2025 | 9.13 | 9.16 | 9.16 | 9.22 | 9.05 | 38,200 |
| December 29, 2025 | 9.25 | 9.01 | 9.01 | 9.25 | 8.89 | 65,630 |
| December 23, 2025 | 8.71 | 8.7 | 8.7 | 8.82 | 8.64 | 30,818 |
| December 22, 2025 | 8.86 | 8.77 | 8.77 | 9.15 | 8.76 | 38,730 |
| December 19, 2025 | 8.03 | 8.84 | 8.84 | 8.95 | 7.87 | 116,900 |
| December 18, 2025 | 8.14 | 8.08 | 8.08 | 8.2 | 7.92 | 35,204 |
| December 17, 2025 | 7.88 | 8.05 | 8.05 | 8.25 | 7.88 | 22,100 |
| December 16, 2025 | 7.92 | 7.81 | 7.81 | 7.92 | 7.76 | 34,919 |
| December 15, 2025 | 8.31 | 8.01 | 8.01 | 8.31 | 7.89 | 50,700 |
| December 12, 2025 | 8.5 | 8.23 | 8.23 | 8.65 | 8.21 | 37,383 |
| December 11, 2025 | 8.21 | 8.54 | 8.54 | 8.54 | 8.09 | 208,919 |
| December 10, 2025 | 7.61 | 7.66 | 7.66 | 7.85 | 7.61 | 53,417 |
| December 09, 2025 | 7.67 | 7.8 | 7.8 | 7.83 | 7.67 | 24,500 |
| December 08, 2025 | 7.6 | 7.61 | 7.61 | 7.65 | 7.52 | 28,113 |
| December 05, 2025 | 7.55 | 7.57 | 7.57 | 7.68 | 7.54 | 8,275 |
| December 04, 2025 | 7.69 | 7.6 | 7.6 | 7.8 | 7.6 | 26,017 |
| December 03, 2025 | 7.52 | 7.7 | 7.7 | 7.78 | 7.52 | 20,800 |
| December 02, 2025 | 7.56 | 7.53 | 7.53 | 7.58 | 7.5 | 19,263 |
| December 01, 2025 | 7.64 | 7.63 | 7.63 | 7.68 | 7.52 | 23,692 |
| November 28, 2025 | 7.32 | 7.64 | 7.64 | 7.64 | 7.32 | 13,100 |
| November 27, 2025 | 7.34 | 7.5 | 7.5 | 7.5 | 7.33 | 9,628 |
| November 26, 2025 | 7.27 | 7.35 | 7.35 | 7.48 | 7.27 | 16,400 |
| November 25, 2025 | 7.15 | 7.42 | 7.42 | 7.51 | 7.15 | 43,000 |
| November 24, 2025 | 7.05 | 7.15 | 7.15 | 7.3 | 7.05 | 15,517 |