9.34
+0.04(+0.43%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.29 | 9.34 | 9.34 | 9.36 | 9.28 | 206,800 |
| February 19, 2026 | 9.21 | 9.3 | 9.3 | 9.32 | 9.21 | 196,707 |
| February 18, 2026 | 9.22 | 9.29 | 9.29 | 9.34 | 9.22 | 163,000 |
| February 17, 2026 | 9.11 | 9.22 | 9.22 | 9.25 | 9.09 | 157,900 |
| February 13, 2026 | 9.12 | 9.09 | 9.09 | 9.15 | 8.97 | 585,100 |
| February 12, 2026 | 9.38 | 9.1 | 9.1 | 9.39 | 9.08 | 379,300 |
| February 11, 2026 | 9.45 | 9.36 | 9.36 | 9.51 | 9.33 | 412,915 |
| February 10, 2026 | 9.45 | 9.44 | 9.44 | 9.5 | 9.38 | 439,900 |
| February 09, 2026 | 9.4 | 9.41 | 9.41 | 9.44 | 9.31 | 174,100 |
| February 06, 2026 | 9.17 | 9.38 | 9.38 | 9.39 | 9.17 | 257,837 |
| February 05, 2026 | 9.36 | 9.1 | 9.1 | 9.37 | 9.06 | 719,153 |
| February 04, 2026 | 9.4 | 9.38 | 9.38 | 9.44 | 9.34 | 172,402 |
| February 03, 2026 | 9.4 | 9.39 | 9.39 | 9.42 | 9.28 | 352,543 |
| February 02, 2026 | 9.25 | 9.36 | 9.36 | 9.39 | 9.25 | 371,500 |
| January 30, 2026 | 9.33 | 9.3 | 9.3 | 9.36 | 9.16 | 420,300 |
| January 29, 2026 | 9.41 | 9.48 | 9.37 | 9.53 | 9.35 | 794,100 |
| January 28, 2026 | 9.41 | 9.38 | 9.38 | 9.44 | 9.34 | 372,765 |
| January 27, 2026 | 9.37 | 9.38 | 9.38 | 9.4 | 9.32 | 242,226 |
| January 26, 2026 | 9.36 | 9.36 | 9.36 | 9.45 | 9.28 | 243,700 |
| January 23, 2026 | 9.45 | 9.34 | 9.34 | 9.45 | 9.21 | 320,300 |
| January 22, 2026 | 9.39 | 9.44 | 9.44 | 9.5 | 9.37 | 251,967 |
| January 21, 2026 | 9.07 | 9.33 | 9.33 | 9.42 | 9.07 | 252,205 |
| January 20, 2026 | 9.32 | 9.12 | 9.12 | 9.37 | 9.07 | 669,900 |
| January 19, 2026 | 9.49 | 9.45 | 9.45 | 9.49 | 9.39 | 258,126 |
| January 16, 2026 | 9.45 | 9.56 | 9.56 | 9.6 | 9.43 | 175,500 |
| January 15, 2026 | 9.1 | 9.47 | 9.47 | 9.51 | 9.1 | 435,301 |
| January 14, 2026 | 9.5 | 9.09 | 9.09 | 9.5 | 8.48 | 1.45M |
| January 13, 2026 | 9.83 | 9.52 | 9.52 | 9.83 | 9.51 | 644,886 |
| January 12, 2026 | 9.87 | 9.82 | 9.82 | 9.87 | 9.75 | 455,500 |
| January 09, 2026 | 9.9 | 9.9 | 9.9 | 9.93 | 9.86 | 166,528 |
| January 08, 2026 | 9.77 | 9.82 | 9.82 | 9.85 | 9.68 | 282,993 |
| January 07, 2026 | 9.88 | 9.79 | 9.79 | 9.88 | 9.77 | 141,081 |
| January 06, 2026 | 9.79 | 9.86 | 9.86 | 9.9 | 9.79 | 248,362 |
| January 05, 2026 | 9.65 | 9.79 | 9.79 | 9.8 | 9.65 | 368,010 |
| January 02, 2026 | 9.65 | 9.64 | 9.64 | 9.66 | 9.6 | 231,300 |
| December 31, 2025 | 9.56 | 9.68 | 9.68 | 9.72 | 9.55 | 151,500 |
| December 30, 2025 | 9.7 | 9.74 | 9.63 | 9.76 | 9.69 | 312,503 |
| December 29, 2025 | 9.68 | 9.68 | 9.57 | 9.74 | 9.65 | 221,931 |
| December 23, 2025 | 9.5 | 9.68 | 9.68 | 9.74 | 9.5 | 450,205 |
| December 22, 2025 | 9.37 | 9.48 | 9.48 | 9.5 | 9.37 | 321,938 |
| December 19, 2025 | 9.33 | 9.37 | 9.37 | 9.37 | 9.32 | 148,200 |
| December 18, 2025 | 9.31 | 9.28 | 9.28 | 9.36 | 9.28 | 236,469 |
| December 17, 2025 | 9.21 | 9.24 | 9.24 | 9.37 | 9.21 | 302,508 |
| December 16, 2025 | 9.11 | 9.21 | 9.21 | 9.22 | 9.11 | 357,030 |
| December 15, 2025 | 9.02 | 9.11 | 9.11 | 9.14 | 9.02 | 296,400 |
| December 12, 2025 | 9.05 | 9.03 | 9.03 | 9.19 | 9.01 | 227,246 |
| December 11, 2025 | 9.01 | 9.06 | 9.06 | 9.06 | 8.95 | 178,200 |
| December 10, 2025 | 8.82 | 9.02 | 9.02 | 9.09 | 8.82 | 436,026 |
| December 09, 2025 | 8.78 | 8.78 | 8.78 | 8.83 | 8.75 | 133,237 |
| December 08, 2025 | 8.68 | 8.73 | 8.73 | 8.79 | 8.68 | 176,200 |
| December 05, 2025 | 8.62 | 8.66 | 8.66 | 8.67 | 8.62 | 187,800 |
| December 04, 2025 | 8.55 | 8.6 | 8.6 | 8.64 | 8.54 | 224,481 |
| December 03, 2025 | 8.48 | 8.55 | 8.55 | 8.55 | 8.48 | 281,247 |
| December 02, 2025 | 8.41 | 8.48 | 8.48 | 8.5 | 8.35 | 162,166 |
| December 01, 2025 | 8.48 | 8.35 | 8.35 | 8.48 | 8.34 | 255,800 |
| November 28, 2025 | 8.41 | 8.47 | 8.47 | 8.5 | 8.37 | 216,468 |
| November 27, 2025 | 8.5 | 8.5 | 8.39 | 8.59 | 8.49 | 463,945 |
| November 26, 2025 | 8.4 | 8.46 | 8.46 | 8.46 | 8.39 | 452,600 |
| November 25, 2025 | 8.28 | 8.37 | 8.37 | 8.38 | 8.25 | 335,578 |
| November 24, 2025 | 8.22 | 8.22 | 8.22 | 8.24 | 8.2 | 160,000 |