9.09
-0.43(-4.52%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 21, 2025 | 8.14 | 8.17 | 8.17 | 8.22 | 8.13 | 217,416 |
| November 20, 2025 | 8.19 | 8.13 | 8.13 | 8.25 | 8.13 | 311,000 |
| November 19, 2025 | 8.12 | 8.15 | 8.15 | 8.18 | 8.11 | 87,224 |
| November 18, 2025 | 8.09 | 8.11 | 8.11 | 8.15 | 8.05 | 199,010 |
| November 17, 2025 | 8.2 | 8.1 | 8.1 | 8.21 | 8.09 | 303,400 |
| November 14, 2025 | 8.11 | 8.16 | 8.16 | 8.23 | 8.07 | 274,111 |
| November 13, 2025 | 8.3 | 8.16 | 8.16 | 8.33 | 8.14 | 192,557 |
| November 12, 2025 | 8.22 | 8.28 | 8.28 | 8.35 | 8.22 | 445,700 |
| November 11, 2025 | 8.21 | 8.22 | 8.22 | 8.22 | 8.18 | 119,900 |
| November 10, 2025 | 8.21 | 8.19 | 8.19 | 8.22 | 8.17 | 383,400 |
| November 07, 2025 | 8.1 | 8.14 | 8.14 | 8.16 | 8.06 | 242,144 |
| November 06, 2025 | 8.2 | 8.18 | 8.18 | 8.2 | 8.09 | 107,100 |
| November 05, 2025 | 8.11 | 8.18 | 8.18 | 8.21 | 8.09 | 141,700 |
| November 04, 2025 | 8.11 | 8.12 | 8.12 | 8.18 | 8.07 | 343,900 |
| November 03, 2025 | 8.2 | 8.17 | 8.17 | 8.2 | 8.08 | 361,912 |
| October 31, 2025 | 8.23 | 8.21 | 8.21 | 8.26 | 8.13 | 169,311 |
| October 30, 2025 | 8.22 | 8.3 | 8.3 | 8.32 | 8.17 | 446,947 |
| October 29, 2025 | 8.26 | 8.23 | 8.23 | 8.28 | 8.21 | 376,900 |
| October 28, 2025 | 8.18 | 8.23 | 8.23 | 8.28 | 8.18 | 358,000 |
| October 27, 2025 | 8.19 | 8.22 | 8.22 | 8.23 | 8.18 | 242,321 |
| October 24, 2025 | 8.11 | 8.16 | 8.16 | 8.19 | 8.11 | 294,259 |
| October 23, 2025 | 8.06 | 8.1 | 8.1 | 8.11 | 8.04 | 244,524 |
| October 22, 2025 | 8.05 | 8.03 | 8.03 | 8.07 | 7.99 | 145,613 |
| October 21, 2025 | 8.06 | 8.05 | 8.05 | 8.06 | 8.02 | 130,409 |
| October 20, 2025 | 8 | 8.05 | 8.05 | 8.1 | 7.96 | 298,300 |
| October 17, 2025 | 7.9 | 7.91 | 7.91 | 7.95 | 7.85 | 224,400 |