9.31
-0.02(-0.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.23 | 9.33 | 9.33 | 9.48 | 9.23 | 277,200 |
| January 12, 2026 | 8.8 | 9.11 | 9.11 | 9.13 | 8.65 | 221,500 |
| January 09, 2026 | 8.69 | 8.63 | 8.63 | 8.99 | 8.54 | 205,403 |
| January 08, 2026 | 8.36 | 8.72 | 8.72 | 8.77 | 8.2 | 193,800 |
| January 07, 2026 | 8.44 | 8.51 | 8.51 | 8.59 | 8.2 | 189,700 |
| January 06, 2026 | 8.2 | 8.63 | 8.63 | 8.66 | 8.15 | 413,600 |
| January 05, 2026 | 7.91 | 8.14 | 8.14 | 8.24 | 7.89 | 271,700 |
| January 02, 2026 | 8.3 | 7.86 | 7.86 | 8.41 | 7.77 | 146,608 |
| December 31, 2025 | 8.33 | 8.25 | 8.25 | 8.5 | 8.11 | 100,600 |
| December 30, 2025 | 8.37 | 8.43 | 8.43 | 8.5 | 8.17 | 107,400 |
| December 29, 2025 | 8.52 | 8.36 | 8.36 | 8.62 | 8.24 | 233,144 |
| December 23, 2025 | 8.8 | 8.96 | 8.96 | 8.96 | 8.52 | 180,000 |
| December 22, 2025 | 7.9 | 8.79 | 8.79 | 8.87 | 7.89 | 332,700 |
| December 19, 2025 | 7.37 | 7.54 | 7.54 | 7.65 | 7.35 | 158,800 |
| December 18, 2025 | 7.4 | 7.3 | 7.3 | 7.5 | 7.26 | 45,219 |
| December 17, 2025 | 7.41 | 7.39 | 7.39 | 7.52 | 7.35 | 126,538 |
| December 16, 2025 | 7.49 | 7.46 | 7.46 | 7.56 | 7.33 | 77,644 |
| December 15, 2025 | 7.56 | 7.46 | 7.46 | 7.78 | 7.4 | 140,300 |
| December 12, 2025 | 7.7 | 7.5 | 7.5 | 7.76 | 7.39 | 184,840 |
| December 11, 2025 | 7.57 | 7.62 | 7.62 | 7.66 | 7.45 | 106,400 |
| December 10, 2025 | 7.36 | 7.51 | 7.51 | 7.56 | 7.35 | 77,328 |
| December 09, 2025 | 7.32 | 7.43 | 7.43 | 7.55 | 7.26 | 72,392 |
| December 08, 2025 | 7.47 | 7.35 | 7.35 | 7.47 | 7.16 | 122,800 |
| December 05, 2025 | 7.6 | 7.36 | 7.36 | 7.6 | 7.3 | 85,710 |
| December 04, 2025 | 7.35 | 7.54 | 7.54 | 7.72 | 7.19 | 164,451 |
| December 03, 2025 | 7.59 | 7.38 | 7.38 | 7.59 | 7.35 | 77,500 |
| December 02, 2025 | 7.49 | 7.51 | 7.51 | 7.51 | 7.17 | 93,660 |
| December 01, 2025 | 7.6 | 7.46 | 7.46 | 7.65 | 7.38 | 173,718 |
| November 28, 2025 | 7.41 | 7.57 | 7.57 | 7.65 | 7.34 | 248,204 |
| November 27, 2025 | 7.43 | 7.32 | 7.32 | 7.43 | 7.23 | 36,203 |
| November 26, 2025 | 7.23 | 7.31 | 7.31 | 7.41 | 7.22 | 53,342 |
| November 25, 2025 | 7.2 | 7.17 | 7.17 | 7.25 | 7.03 | 65,739 |
| November 24, 2025 | 7.03 | 7.09 | 7.09 | 7.17 | 7 | 91,100 |
| November 21, 2025 | 7.1 | 6.9 | 6.9 | 7.1 | 6.7 | 245,500 |
| November 20, 2025 | 7.21 | 7.05 | 7.05 | 7.45 | 6.93 | 133,032 |
| November 19, 2025 | 7.3 | 7.24 | 7.24 | 7.56 | 7.17 | 63,431 |
| November 18, 2025 | 7.16 | 7.28 | 7.28 | 7.3 | 7.06 | 130,000 |
| November 17, 2025 | 7.48 | 7.25 | 7.25 | 7.52 | 7.17 | 73,600 |
| November 14, 2025 | 7.31 | 7.4 | 7.4 | 7.52 | 7.15 | 58,800 |
| November 13, 2025 | 7.65 | 7.56 | 7.56 | 7.9 | 7.5 | 128,800 |
| November 12, 2025 | 7.3 | 7.64 | 7.64 | 7.73 | 7.21 | 88,818 |
| November 11, 2025 | 7.61 | 7.3 | 7.3 | 7.65 | 7.28 | 43,634 |
| November 10, 2025 | 7.65 | 7.61 | 7.61 | 7.87 | 7.57 | 111,700 |
| November 07, 2025 | 7.53 | 7.51 | 7.51 | 7.74 | 7.19 | 83,033 |
| November 06, 2025 | 7.75 | 7.48 | 7.48 | 7.96 | 7.48 | 236,636 |
| November 05, 2025 | 7.94 | 7.69 | 7.69 | 8.1 | 7.61 | 154,200 |
| November 04, 2025 | 8.17 | 7.85 | 7.85 | 8.17 | 7.73 | 221,200 |
| November 03, 2025 | 8.36 | 8.18 | 8.18 | 8.45 | 8.13 | 69,700 |
| October 31, 2025 | 8.44 | 8.19 | 8.19 | 8.44 | 8.19 | 59,149 |
| October 30, 2025 | 8.26 | 8.31 | 8.31 | 8.4 | 8.15 | 65,600 |
| October 29, 2025 | 8.48 | 8.26 | 8.26 | 8.68 | 8.22 | 77,229 |
| October 28, 2025 | 8.33 | 8.37 | 8.37 | 8.61 | 8.2 | 97,100 |
| October 27, 2025 | 8.6 | 8.38 | 8.38 | 8.88 | 8.25 | 146,910 |
| October 24, 2025 | 8.92 | 8.65 | 8.65 | 8.92 | 8.6 | 73,503 |
| October 23, 2025 | 9.06 | 8.76 | 8.76 | 9.1 | 8.72 | 61,638 |
| October 22, 2025 | 8.31 | 8.92 | 8.92 | 9.04 | 8.28 | 165,800 |
| October 21, 2025 | 9.34 | 8.88 | 8.88 | 9.35 | 8.77 | 186,200 |
| October 20, 2025 | 9.63 | 9.72 | 9.72 | 9.9 | 9.63 | 214,507 |
| October 17, 2025 | 9.96 | 9.56 | 9.56 | 10 | 9.31 | 281,700 |
| October 16, 2025 | 10.31 | 9.97 | 9.97 | 10.63 | 9.89 | 485,643 |