9.00
+0.03(+0.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.96 | 9 | 9 | 9 | 8.93 | 82,655 |
| February 19, 2026 | 9 | 8.97 | 8.97 | 9 | 8.92 | 54,229 |
| February 18, 2026 | 8.98 | 9 | 9 | 9.01 | 8.93 | 49,706 |
| February 17, 2026 | 8.95 | 8.94 | 8.94 | 8.97 | 8.87 | 93,131 |
| February 13, 2026 | 8.9 | 8.96 | 8.96 | 8.98 | 8.85 | 85,127 |
| February 12, 2026 | 9.05 | 8.87 | 8.87 | 9.05 | 8.86 | 115,400 |
| February 11, 2026 | 9.03 | 9 | 9 | 9.07 | 8.97 | 125,532 |
| February 10, 2026 | 9.01 | 9.02 | 9.02 | 9.06 | 9.01 | 101,849 |
| February 09, 2026 | 8.98 | 9.03 | 9.03 | 9.03 | 8.94 | 100,712 |
| February 06, 2026 | 8.81 | 8.98 | 8.98 | 8.99 | 8.81 | 222,300 |
| February 05, 2026 | 8.88 | 8.77 | 8.77 | 8.88 | 8.76 | 109,049 |
| February 04, 2026 | 8.97 | 8.92 | 8.92 | 8.97 | 8.86 | 76,700 |
| February 03, 2026 | 9 | 8.95 | 8.95 | 9 | 8.87 | 90,409 |
| February 02, 2026 | 8.89 | 9.01 | 9.01 | 9.02 | 8.89 | 147,400 |
| January 30, 2026 | 8.96 | 8.89 | 8.89 | 8.96 | 8.85 | 87,211 |
| January 29, 2026 | 9.09 | 9.05 | 8.96 | 9.09 | 8.94 | 100,300 |
| January 28, 2026 | 9.09 | 9.06 | 8.97 | 9.09 | 9.03 | 51,100 |
| January 27, 2026 | 9.09 | 9.06 | 8.97 | 9.09 | 9.05 | 30,825 |
| January 26, 2026 | 9.1 | 9.09 | 9 | 9.11 | 9.06 | 59,800 |
| January 23, 2026 | 9.1 | 9.05 | 9.05 | 9.1 | 9.02 | 34,411 |
| January 22, 2026 | 9.06 | 9.09 | 9.09 | 9.12 | 9.06 | 44,222 |
| January 21, 2026 | 8.91 | 9.04 | 9.04 | 9.04 | 8.91 | 90,100 |
| January 20, 2026 | 9.03 | 8.92 | 8.92 | 9.03 | 8.91 | 242,600 |
| January 19, 2026 | 9.03 | 9.25 | 9.25 | 9.25 | 9.02 | 81,200 |
| January 16, 2026 | 9.1 | 9.11 | 9.11 | 9.12 | 9.07 | 26,902 |
| January 15, 2026 | 9.09 | 9.1 | 9.1 | 9.13 | 9.09 | 53,724 |
| January 14, 2026 | 9.07 | 9.06 | 9.06 | 9.07 | 9.01 | 39,100 |
| January 13, 2026 | 9.14 | 9.07 | 9.07 | 9.14 | 9.06 | 54,236 |
| January 12, 2026 | 9.11 | 9.13 | 9.13 | 9.13 | 9.09 | 72,405 |
| January 09, 2026 | 9.13 | 9.14 | 9.14 | 9.15 | 9.1 | 48,800 |
| January 08, 2026 | 9.1 | 9.1 | 9.1 | 9.12 | 9.05 | 35,266 |
| January 07, 2026 | 9.16 | 9.08 | 9.08 | 9.16 | 9.07 | 39,316 |
| January 06, 2026 | 9.02 | 9.14 | 9.14 | 9.14 | 9.02 | 48,100 |
| January 05, 2026 | 9.05 | 9.02 | 9.02 | 9.06 | 9 | 80,727 |
| January 02, 2026 | 8.95 | 8.99 | 8.99 | 9 | 8.92 | 107,400 |
| December 31, 2025 | 9.04 | 8.94 | 8.94 | 9.04 | 8.94 | 71,500 |
| December 30, 2025 | 9.1 | 9.08 | 9.01 | 9.1 | 9.07 | 36,700 |
| December 29, 2025 | 9.06 | 9.09 | 9.02 | 9.09 | 9.05 | 58,041 |
| December 23, 2025 | 9.04 | 9.04 | 9.04 | 9.07 | 9.04 | 65,796 |
| December 22, 2025 | 9.01 | 9.05 | 9.05 | 9.05 | 9.01 | 35,547 |
| December 19, 2025 | 8.89 | 8.98 | 8.98 | 9.01 | 8.89 | 62,400 |
| December 18, 2025 | 8.95 | 8.91 | 8.91 | 8.95 | 8.9 | 54,407 |
| December 17, 2025 | 8.91 | 8.88 | 8.88 | 8.95 | 8.87 | 46,053 |
| December 16, 2025 | 8.99 | 8.93 | 8.93 | 8.99 | 8.9 | 44,200 |
| December 15, 2025 | 8.97 | 8.97 | 8.97 | 8.99 | 8.94 | 59,217 |
| December 12, 2025 | 8.99 | 8.96 | 8.96 | 9.01 | 8.94 | 47,692 |
| December 11, 2025 | 8.93 | 9 | 9 | 9.02 | 8.93 | 78,000 |
| December 10, 2025 | 8.89 | 8.98 | 8.98 | 8.99 | 8.88 | 46,081 |
| December 09, 2025 | 8.89 | 8.89 | 8.89 | 8.94 | 8.89 | 42,600 |
| December 08, 2025 | 8.94 | 8.91 | 8.91 | 8.94 | 8.89 | 49,620 |
| December 05, 2025 | 8.96 | 8.94 | 8.94 | 8.97 | 8.94 | 53,218 |
| December 04, 2025 | 8.95 | 8.96 | 8.96 | 8.96 | 8.92 | 46,341 |
| December 03, 2025 | 8.87 | 8.94 | 8.94 | 8.94 | 8.87 | 69,548 |
| December 02, 2025 | 8.9 | 8.87 | 8.87 | 8.9 | 8.85 | 67,241 |
| December 01, 2025 | 8.9 | 8.86 | 8.86 | 8.9 | 8.86 | 75,300 |
| November 28, 2025 | 8.96 | 8.94 | 8.94 | 8.96 | 8.89 | 41,429 |
| November 27, 2025 | 8.96 | 8.98 | 8.91 | 8.99 | 8.94 | 74,900 |
| November 26, 2025 | 8.93 | 8.96 | 8.88 | 8.97 | 8.92 | 146,800 |
| November 25, 2025 | 8.81 | 8.9 | 8.9 | 8.91 | 8.79 | 85,600 |
| November 24, 2025 | 8.72 | 8.78 | 8.78 | 8.81 | 8.71 | 72,143 |