9.93
+0.11(+1.12%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.82 | 9.93 | 9.93 | 10 | 9.71 | 64,917 |
| February 19, 2026 | 9.69 | 9.82 | 9.82 | 9.89 | 9.65 | 105,900 |
| February 18, 2026 | 9.05 | 9.65 | 9.65 | 9.7 | 8.8 | 174,800 |
| February 17, 2026 | 8.71 | 9.03 | 9.03 | 9.04 | 8.71 | 108,800 |
| February 13, 2026 | 8.78 | 8.71 | 8.71 | 8.95 | 8.71 | 87,300 |
| February 12, 2026 | 9.06 | 8.78 | 8.78 | 9.06 | 8.5 | 79,200 |
| February 11, 2026 | 8.87 | 8.79 | 8.79 | 9.09 | 8.78 | 85,853 |
| February 10, 2026 | 8.24 | 9.03 | 9.03 | 9.09 | 8.21 | 169,000 |
| February 09, 2026 | 8.52 | 8.24 | 8.24 | 8.59 | 8.17 | 55,200 |
| February 06, 2026 | 8.41 | 8.4 | 8.4 | 8.75 | 8.4 | 43,900 |
| February 05, 2026 | 8.63 | 8.6 | 8.6 | 8.78 | 8.4 | 27,200 |
| February 04, 2026 | 8.93 | 8.64 | 8.64 | 8.94 | 8.4 | 61,200 |
| February 03, 2026 | 8.83 | 8.94 | 8.94 | 9 | 8.61 | 127,621 |
| February 02, 2026 | 8.41 | 8.96 | 8.96 | 8.99 | 8.41 | 77,011 |
| January 30, 2026 | 8.47 | 8.41 | 8.41 | 8.81 | 8.33 | 66,300 |
| January 29, 2026 | 8.7 | 8.73 | 8.73 | 9.11 | 8.57 | 180,438 |
| January 28, 2026 | 7.89 | 8.4 | 8.4 | 8.9 | 7.61 | 220,800 |
| January 27, 2026 | 7.48 | 7.71 | 7.71 | 7.94 | 7.48 | 103,147 |
| January 26, 2026 | 7.5 | 7.73 | 7.73 | 7.74 | 7.35 | 52,202 |
| January 23, 2026 | 7.33 | 7.49 | 7.49 | 7.49 | 7.16 | 135,400 |
| January 22, 2026 | 7.25 | 7.32 | 7.32 | 7.46 | 7.25 | 377,600 |
| January 21, 2026 | 7.13 | 7.18 | 7.18 | 7.19 | 6.94 | 122,217 |
| January 20, 2026 | 7.05 | 7.13 | 7.13 | 7.4 | 6.98 | 121,919 |
| January 19, 2026 | 6.79 | 6.98 | 6.98 | 7.11 | 6.71 | 69,136 |
| January 16, 2026 | 6.49 | 6.7 | 6.7 | 7 | 6.48 | 203,800 |
| January 15, 2026 | 6.1 | 6.43 | 6.43 | 7 | 6.1 | 227,338 |
| January 14, 2026 | 5.71 | 5.69 | 5.69 | 5.74 | 5.52 | 17,181 |
| January 13, 2026 | 5.55 | 5.72 | 5.72 | 5.72 | 5.55 | 54,987 |
| January 12, 2026 | 5.45 | 5.53 | 5.53 | 5.55 | 5.4 | 48,100 |
| January 09, 2026 | 5.4 | 5.46 | 5.46 | 5.49 | 5.4 | 5,812 |
| January 08, 2026 | 5.41 | 5.41 | 5.41 | 5.5 | 5.35 | 9,300 |
| January 07, 2026 | 5.41 | 5.55 | 5.55 | 5.55 | 5.35 | 38,121 |
| January 06, 2026 | 5.36 | 5.4 | 5.4 | 5.43 | 5.33 | 10,400 |
| January 05, 2026 | 5.55 | 5.39 | 5.39 | 5.55 | 5.36 | 9,900 |
| January 02, 2026 | 5.33 | 5.44 | 5.44 | 5.47 | 5.32 | 2,239 |
| December 31, 2025 | 5.31 | 5.24 | 5.24 | 5.31 | 5.24 | 4,600 |
| December 30, 2025 | 5.22 | 5.31 | 5.31 | 5.45 | 5.22 | 9,530 |
| December 29, 2025 | 5.4 | 5.25 | 5.25 | 5.4 | 5.22 | 8,507 |
| December 23, 2025 | 5.5 | 5.51 | 5.51 | 5.53 | 5.5 | 2,246 |
| December 22, 2025 | 5.54 | 5.5 | 5.5 | 5.54 | 5.5 | 5,400 |
| December 19, 2025 | 5.5 | 5.54 | 5.54 | 5.59 | 5.5 | 4,023 |
| December 18, 2025 | 5.59 | 5.5 | 5.5 | 5.59 | 5.5 | 5,900 |
| December 17, 2025 | 5.5 | 5.5 | 5.5 | 5.6 | 5.5 | 8,800 |
| December 16, 2025 | 5.54 | 5.55 | 5.55 | 5.6 | 5.54 | 10,500 |
| December 15, 2025 | 5.5 | 5.58 | 5.58 | 5.61 | 5.5 | 11,723 |
| December 12, 2025 | 5.48 | 5.55 | 5.55 | 5.64 | 5.48 | 5,110 |
| December 11, 2025 | 5.34 | 5.45 | 5.45 | 5.45 | 5.22 | 22,400 |
| December 10, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | 30,300 |
| December 09, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.35 | 7,226 |
| December 08, 2025 | 5.3 | 5.36 | 5.36 | 5.39 | 5.3 | 21,300 |
| December 05, 2025 | 5.14 | 5.29 | 5.29 | 5.29 | 5.09 | 29,435 |
| December 04, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5 | 14,391 |
| December 03, 2025 | 4.83 | 5.08 | 5.08 | 5.09 | 4.83 | 14,609 |
| December 02, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.08 | 2,400 |
| December 01, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.04 | 12,148 |
| November 28, 2025 | 5.16 | 5.17 | 5.17 | 5.19 | 5.13 | 4,526 |
| November 27, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5.1 | 2,500 |
| November 26, 2025 | 5.05 | 5.1 | 5.1 | 5.1 | 5 | 16,934 |
| November 25, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.03 | 5,300 |
| November 24, 2025 | 5.03 | 5.07 | 5.07 | 5.13 | 5 | 40,900 |