8.18
+0.24(+3.02%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.93 | 8.18 | 8.18 | 8.18 | 7.9 | 136,007 |
| February 19, 2026 | 7.86 | 7.94 | 7.94 | 8.26 | 7.7 | 173,200 |
| February 18, 2026 | 8 | 7.87 | 7.87 | 8.04 | 7.81 | 129,740 |
| February 17, 2026 | 8.01 | 7.86 | 7.86 | 8.01 | 7.76 | 174,000 |
| February 13, 2026 | 8.1 | 8.27 | 8.27 | 8.27 | 7.98 | 115,900 |
| February 12, 2026 | 8.5 | 7.97 | 7.97 | 8.53 | 7.92 | 249,800 |
| February 11, 2026 | 8.48 | 8.48 | 8.48 | 8.55 | 8.26 | 185,000 |
| February 10, 2026 | 8.2 | 8.26 | 8.26 | 8.32 | 8 | 180,804 |
| February 09, 2026 | 7.83 | 8.15 | 8.15 | 8.18 | 7.8 | 85,400 |
| February 06, 2026 | 7.38 | 7.78 | 7.78 | 7.8 | 7.38 | 232,500 |
| February 05, 2026 | 7.85 | 7.32 | 7.32 | 7.86 | 7.29 | 202,512 |
| February 04, 2026 | 8.46 | 8.01 | 8.01 | 8.53 | 7.84 | 324,301 |
| February 03, 2026 | 8.29 | 8.39 | 8.39 | 8.44 | 8.16 | 212,084 |
| February 02, 2026 | 8.07 | 7.94 | 7.94 | 8.2 | 7.6 | 289,700 |
| January 30, 2026 | 8.5 | 8.05 | 8.05 | 8.58 | 8.01 | 307,400 |
| January 29, 2026 | 9.21 | 8.86 | 8.86 | 9.32 | 8.66 | 231,400 |
| January 28, 2026 | 8.95 | 9.15 | 9.15 | 9.28 | 8.8 | 527,825 |
| January 27, 2026 | 9.51 | 8.94 | 8.94 | 9.73 | 8.64 | 722,108 |
| January 26, 2026 | 9.9 | 9.48 | 9.48 | 10.2 | 9.35 | 415,922 |
| January 23, 2026 | 9.52 | 9.68 | 9.68 | 9.68 | 9.28 | 167,012 |
| January 22, 2026 | 9.07 | 9.52 | 9.52 | 9.54 | 8.94 | 251,900 |
| January 21, 2026 | 9.31 | 8.91 | 8.91 | 9.5 | 8.86 | 185,200 |
| January 20, 2026 | 9.31 | 9.13 | 9.13 | 9.54 | 9.06 | 208,000 |
| January 19, 2026 | 9.09 | 9.26 | 9.26 | 9.39 | 8.7 | 55,600 |
| January 16, 2026 | 9.25 | 9.17 | 9.17 | 9.25 | 8.87 | 105,398 |
| January 15, 2026 | 9.14 | 9.2 | 9.2 | 9.26 | 9.09 | 152,602 |
| January 14, 2026 | 9.44 | 9.35 | 9.35 | 9.54 | 9.02 | 200,400 |
| 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 |